Porto Seguro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	38.140	38.690	37.980	38.580	34.674	2,987,100
2024-11-07	38.460	38.710	38.090	38.360	34.476	2,240,500
2024-11-06	38.090	38.660	37.710	38.460	34.566	1,677,400
2024-11-05	37.640	38.180	37.410	38.100	34.242	1,192,200
2024-11-04	38.220	38.240	37.340	37.600	33.793	2,195,900
2024-11-01	37.920	38.290	37.680	38.000	34.152	2,724,300
2024-10-31	38.610	39.080	38.020	38.150	34.287	2,415,600
2024-10-30	38.560	38.940	38.500	38.750	34.826	1,553,000
2024-10-29	38.630	38.860	38.410	38.490	34.593	1,130,900
2024-10-28	38.310	38.910	38.210	38.610	34.701	1,419,200
2024-10-25	38.380	38.450	38.120	38.340	34.458	996,900
2024-10-24	37.860	38.470	37.560	38.400	34.512	3,074,800
2024-10-23	37.000	37.890	36.980	37.830	34.000	3,097,000
2024-10-22	36.920	37.700	36.780	37.300	33.523	2,977,200
2024-10-21	36.900	37.060	36.520	36.780	33.056	2,392,600
2024-10-18	37.100	37.300	36.580	36.910	33.173	1,816,100
2024-10-17	37.090	37.180	36.660	37.000	33.254	1,850,700
2024-10-16	36.950	37.470	36.780	37.220	33.451	2,278,900
2024-10-15	36.600	36.950	36.500	36.950	33.209	1,454,100
2024-10-14	36.410	36.800	36.160	36.610	32.903	2,815,400
2024-10-11	36.550	36.860	35.450	36.260	32.588	4,678,200
2024-10-10	37.050	37.080	36.580	36.840	33.110	3,555,500
2024-10-09	37.320	37.320	36.660	36.900	33.164	1,546,000
2024-10-08	37.200	37.420	37.160	37.340	33.559	1,569,900
2024-10-07	37.500	37.500	36.930	37.200	33.433	1,096,500
2024-10-04	36.990	37.550	36.710	37.500	33.703	2,086,000
2024-10-03	37.010	37.210	36.740	36.990	33.245	2,216,600
2024-10-02	36.330	37.240	36.250	37.190	33.424	2,687,500
2024-10-01	36.980	36.980	35.830	36.330	32.651	2,609,300
2024-09-30	36.750	37.090	36.380	36.460	32.768	1,836,200
2024-09-27	36.270	36.480	36.050	36.450	32.759	1,442,000
2024-09-26	36.010	36.380	35.910	36.290	32.247	1,881,700
2024-09-25	35.960	36.340	35.760	35.890	31.892	1,563,800
2024-09-24	35.830	36.100	35.400	35.920	31.918	1,876,100
2024-09-23	35.440	36.000	35.230	35.820	31.829	2,459,000
2024-09-20	36.440	36.740	35.490	35.570	31.607	3,639,300
2024-09-19	35.750	36.180	35.450	35.600	31.634	1,798,600
2024-09-18	34.810	36.180	34.620	35.800	31.812	2,524,200
2024-09-17	34.890	34.940	34.390	34.720	30.852	909,300
2024-09-16	34.840	35.030	34.730	34.940	31.048	783,600
2024-09-13	34.800	35.090	34.740	34.910	31.021	1,883,600
2024-09-12	34.320	34.710	34.030	34.710	30.843	1,278,800
2024-09-11	34.500	34.780	34.190	34.380	30.550	1,275,400
2024-09-10	34.260	34.780	33.700	34.510	30.665	1,500,900
2024-09-09	34.540	34.620	34.260	34.320	30.497	746,800
2024-09-06	35.000	35.010	34.290	34.540	30.692	737,600
2024-09-05	34.900	35.030	34.540	35.010	31.110	1,052,100
2024-09-04	34.800	35.040	34.500	34.840	30.959	1,687,900
2024-09-03	34.650	35.060	34.590	34.740	30.870	1,442,700
2024-09-02	34.000	34.930	33.820	34.790	30.914	1,570,500
2024-08-30	33.760	34.060	33.500	34.060	30.266	1,297,100
2024-08-29	33.760	33.860	33.330	33.770	30.008	1,241,500
2024-08-28	33.850	33.930	33.530	33.870	30.097	854,300
2024-08-27	33.970	34.320	33.810	33.890	30.114	1,200,900
2024-08-26	34.140	34.140	33.770	34.000	30.212	802,600
2024-08-23	33.450	34.450	33.440	34.140	30.337	1,810,000
2024-08-22	33.230	33.440	33.020	33.370	29.652	1,209,700
2024-08-21	33.030	33.410	32.910	33.240	29.537	1,079,000
2024-08-20	32.800	33.310	32.800	33.030	29.350	1,056,200
2024-08-19	32.700	32.900	32.440	32.850	29.190	1,056,200

← NewerPage 9 of 21 · 1,250 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.