Porto Seguro S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.700	53.160	52.330	53.070	53.070	1,253,200
2026-10-15	52.490	53.520	52.190	52.740	52.740	998,700
2026-10-14	52.460	53.560	51.950	53.050	53.050	4,000,200
2026-10-13	52.870	53.320	52.360	52.760	52.760	1,743,900
2026-10-09	53.560	53.890	53.010	53.160	53.160	1,837,100
2026-10-08	52.650	53.970	52.500	53.560	53.560	2,694,200
2026-10-07	52.460	52.960	52.050	52.650	52.650	4,358,200
2026-10-06	51.540	53.470	51.540	52.460	52.460	2,092,000
2026-10-05	50.910	52.440	49.120	51.540	51.540	5,344,100
2026-10-02	48.390	49.500	48.210	49.470	49.470	1,798,300
2026-10-01	47.780	47.870	46.900	47.660	47.660	1,749,700
2026-09-30	47.780	47.830	46.840	47.290	47.290	3,652,200
2026-09-29	47.000	47.080	46.580	46.980	46.980	1,312,100
2026-09-28	47.000	47.330	46.700	47.000	47.000	1,569,200
2026-09-25	47.070	47.400	46.720	47.090	47.090	1,045,900
2026-09-24	47.690	47.930	46.920	47.040	47.040	1,173,100
2026-09-23	48.150	48.270	47.520	48.100	48.100	1,530,800
2026-09-22	49.250	49.560	48.030	48.430	47.906	2,493,100
2026-09-21	49.590	49.700	48.750	49.460	48.925	1,337,000
2026-09-18	49.300	49.300	48.420	49.110	48.578	1,565,500

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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