Porto Seguro S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	40.760	41.940	40.670	41.650	37.869	1,954,700
2025-02-07	41.300	41.750	40.550	40.750	37.050	2,047,600
2025-02-06	41.690	41.690	40.990	41.300	37.550	2,310,100
2025-02-05	40.710	41.840	40.600	41.690	37.905	1,624,300
2025-02-04	40.700	40.850	40.340	40.710	37.014	1,841,400
2025-02-03	39.980	40.790	39.750	40.710	37.014	1,720,700
2025-01-31	39.890	40.450	39.820	39.990	36.359	1,826,600
2025-01-30	39.000	39.900	39.000	39.890	36.269	1,381,400
2025-01-29	38.500	39.100	38.370	38.860	35.332	1,931,800
2025-01-28	38.340	39.660	38.100	38.500	35.005	2,634,100
2025-01-27	37.890	38.480	37.760	38.350	34.868	2,682,100
2025-01-24	38.120	38.170	37.590	38.000	34.550	1,209,100
2025-01-23	37.970	38.700	37.880	38.120	34.659	2,172,100
2025-01-22	37.930	38.310	37.850	37.900	34.459	1,480,300
2025-01-21	36.700	38.030	36.610	37.900	34.459	2,283,100
2025-01-20	36.500	36.820	36.390	36.700	33.368	1,270,000
2025-01-17	37.480	37.630	36.380	36.770	33.432	2,550,100
2025-01-16	37.500	37.900	37.320	37.320	33.932	1,245,600
2025-01-15	36.690	37.690	36.650	37.680	34.259	1,692,200
2025-01-14	36.580	36.730	36.340	36.590	33.268	1,130,200
2025-01-13	36.430	36.620	35.780	36.530	33.214	1,856,800
2025-01-10	36.570	36.670	36.250	36.420	33.114	1,501,700
2025-01-09	36.300	36.730	36.300	36.580	33.259	917,400
2025-01-08	36.980	37.430	36.500	36.510	33.195	1,599,900
2025-01-07	36.180	37.070	36.080	37.000	33.641	2,352,700
2025-01-06	35.520	36.460	35.440	36.170	32.886	3,674,100
2025-01-03	36.050	36.320	34.770	34.770	31.613	8,731,800
2025-01-02	36.670	36.670	35.990	36.220	32.932	2,353,300
2024-12-30	36.620	36.860	36.380	36.550	33.232	1,010,700
2024-12-27	36.700	36.980	36.430	36.570	32.867	2,761,100
2024-12-26	37.150	37.290	36.640	36.700	32.984	1,591,000
2024-12-23	37.550	37.590	36.640	37.140	33.379	2,588,700
2024-12-20	37.970	38.010	36.830	37.530	33.730	3,106,900
2024-12-19	38.250	38.250	37.670	37.970	34.125	1,583,900
2024-12-18	38.230	39.140	37.660	37.990	34.143	3,016,700
2024-12-17	38.670	38.690	37.940	38.240	34.368	3,715,600
2024-12-16	38.740	39.050	38.040	38.250	34.377	2,298,500
2024-12-13	39.810	39.860	38.510	38.650	34.736	2,216,500
2024-12-12	40.190	40.810	39.610	39.780	35.752	2,404,800
2024-12-11	39.000	40.540	38.990	40.220	36.148	3,105,400
2024-12-10	39.330	39.560	38.870	38.990	35.042	1,771,200
2024-12-09	39.600	39.600	38.810	39.000	35.051	3,540,800
2024-12-06	39.510	39.690	39.030	39.200	35.231	1,714,300
2024-12-05	39.900	40.220	39.370	39.700	35.680	2,201,900
2024-12-04	39.130	40.030	39.060	39.900	35.860	3,248,000
2024-12-03	37.880	39.040	37.880	39.040	35.087	2,806,800
2024-12-02	37.840	37.990	37.360	37.890	34.053	2,516,100
2024-11-29	37.530	37.860	36.980	37.840	34.008	1,932,900
2024-11-28	38.150	38.150	37.370	37.530	33.730	935,300
2024-11-27	39.080	39.310	38.150	38.150	34.287	1,231,000
2024-11-26	38.600	39.340	38.440	38.930	34.988	1,262,600
2024-11-25	38.420	38.800	38.330	38.600	34.692	1,318,000
2024-11-22	38.520	38.600	38.160	38.550	34.647	1,099,300
2024-11-21	38.910	38.910	38.400	38.450	34.557	1,213,300
2024-11-19	38.920	39.160	38.620	38.920	34.979	1,146,100
2024-11-18	38.820	38.850	38.190	38.770	34.844	1,522,200
2024-11-14	38.770	38.800	38.110	38.580	34.674	1,430,700
2024-11-13	39.210	39.450	38.690	38.770	34.844	1,825,200
2024-11-12	39.110	39.780	38.860	39.210	35.240	5,128,200
2024-11-11	38.810	39.090	38.450	38.570	34.665	2,430,200

← NewerPage 8 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.5128 BRL
2026-03-31	0.8861 BRL
2026-03-30	0.5423 BRL
2025-12-26	0.5376 BRL
2025-09-25	0.5338 BRL
2025-06-26	0.4832 BRL
2025-03-28	1.0385 BRL
2024-12-30	0.4211 BRL
2024-09-27	0.4098 BRL
2024-06-28	0.3192 BRL
2024-03-29	0.5987 BRL
2024-03-28	0.3930 BRL
2023-12-27	0.5302 BRL
2023-09-28	0.2917 BRL
2023-06-29	0.5894 BRL
2022-10-31	0.0878 BRL
2022-08-30	0.6233 BRL
2022-03-31	0.4475 BRL
2021-10-29	0.2773 BRL
2021-07-29	1.3830 BRL
2021-03-31	3.2865 BRL
2020-11-03	0.5596 BRL
2020-10-30	1.1192 BRL
2020-06-29	1.1936 BRL
2020-03-31	1.9698 BRL
2019-10-29	1.2742 BRL
2019-06-25	1.4291 BRL
2019-04-01	0.7697 BRL
2019-03-29	1.5387 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.