Porto Seguro S.A historical data

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

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
2026-09-17	50.000	50.170	49.220	49.420	48.885	1,721,600
2026-09-16	50.080	50.530	49.750	49.870	49.870	1,202,000
2026-09-15	50.470	50.620	49.740	50.450	50.450	804,200
2026-09-14	50.010	50.290	49.100	50.040	50.040	996,100
2026-09-11	51.240	51.500	50.440	50.670	50.670	1,358,000
2026-09-10	50.400	51.500	50.120	51.300	51.300	2,551,300
2026-09-09	50.620	50.890	50.220	50.800	50.800	1,297,900
2026-09-08	52.000	52.340	50.880	51.150	51.150	2,585,700
2026-09-04	51.200	51.670	50.310	51.660	51.660	1,392,200
2026-09-03	51.380	52.410	51.070	51.240	51.240	2,417,900
2026-09-02	49.430	51.310	49.430	50.990	50.990	2,192,800
2026-09-01	49.120	49.860	49.050	49.420	49.420	1,651,800
2026-08-31	48.870	49.440	48.350	49.080	49.080	2,297,600
2026-08-28	48.340	48.910	48.140	48.870	48.870	1,102,100
2026-08-27	48.540	48.650	48.070	48.340	48.340	796,300
2026-08-26	48.420	49.360	48.300	48.540	48.540	1,161,700
2026-08-25	47.710	48.470	47.410	48.240	48.240	1,445,600
2026-08-24	46.310	47.770	46.120	47.590	47.590	1,340,600
2026-08-21	46.750	47.230	46.570	46.570	46.570	1,426,900
2026-08-20	46.420	47.700	46.120	46.530	46.530	1,539,300
2026-08-19	47.950	48.250	46.460	46.500	46.500	2,348,200
2026-08-18	47.510	48.040	47.250	47.800	47.800	1,814,600
2026-08-17	47.550	48.000	46.980	47.520	47.520	2,144,800
2026-08-14	46.590	46.820	45.900	46.580	46.580	2,050,400
2026-08-13	47.990	48.200	46.520	46.750	46.750	2,900,400
2026-08-12	48.380	48.820	47.920	48.050	48.050	1,801,100
2026-08-11	49.700	49.870	48.350	48.390	48.390	2,116,500
2026-08-10	50.500	50.930	49.530	49.700	49.700	1,841,700
2026-08-07	52.250	52.390	49.770	50.420	50.420	3,879,600
2026-08-06	53.200	53.440	52.250	52.650	52.650	1,270,000
2026-08-05	54.200	54.680	53.230	53.480	53.480	1,328,900
2026-08-04	54.080	54.740	53.710	54.250	54.250	1,283,700
2026-08-03	54.980	55.230	54.000	54.000	54.000	1,187,600
2026-07-31	54.640	55.290	53.700	54.700	54.700	1,298,000
2026-07-30	54.200	54.440	53.850	54.350	54.350	1,209,600
2026-07-29	55.010	55.200	53.350	53.810	53.810	1,426,700
2026-07-28	55.000	55.320	54.510	54.910	54.910	999,200
2026-07-27	54.480	54.660	52.890	54.290	54.290	1,374,200
2026-07-24	54.870	55.320	54.600	54.780	54.780	1,297,100
2026-07-23	54.930	55.500	54.760	55.180	55.180	607,500

Page 1 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.