Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.450	15.450	15.450	15.450	15.218	0
2024-02-27	15.450	15.450	15.450	15.450	15.218	0
2024-02-26	15.450	15.450	15.450	15.450	15.218	0
2024-02-23	15.450	15.450	15.450	15.450	15.218	0
2024-02-22	15.450	15.450	15.450	15.450	15.218	0
2024-02-21	15.450	15.450	15.450	15.450	15.218	1,050
2024-02-20	16.080	16.080	16.080	16.080	15.839	350
2024-02-19	16.200	16.200	16.200	16.200	15.957	0
2024-02-16	16.200	16.200	16.200	16.200	15.957	0
2024-02-15	16.200	16.200	16.200	16.200	15.957	3
2024-02-14	15.950	15.950	15.950	15.950	15.711	320
2024-02-09	16.250	16.250	16.250	16.250	16.006	0
2024-02-08	16.250	16.250	16.250	16.250	16.006	0
2024-02-07	16.250	16.250	16.250	16.250	16.006	3
2024-02-06	16.250	16.250	16.250	16.250	16.006	350
2024-02-05	16.090	16.090	16.090	16.090	15.848	0
2024-02-02	16.090	16.090	16.090	16.090	15.848	0
2024-02-01	16.090	16.090	16.090	16.090	15.848	0
2024-01-31	16.090	16.090	16.090	16.090	15.848	0
2024-01-30	16.090	16.090	16.090	16.090	15.848	350
2024-01-29	15.800	15.800	15.800	15.800	15.563	0
2024-01-26	15.800	15.800	15.800	15.800	15.563	0
2024-01-25	15.800	15.800	15.800	15.800	15.563	0
2024-01-24	15.800	15.800	15.800	15.800	15.563	0
2024-01-23	15.800	15.800	15.800	15.800	15.563	50
2024-01-22	15.650	15.650	15.650	15.650	15.415	0
2024-01-19	15.650	15.650	15.650	15.650	15.415	350
2024-01-18	15.280	15.280	15.280	15.280	15.051	0
2024-01-17	15.280	15.280	15.280	15.280	15.051	0
2024-01-16	15.280	15.280	15.280	15.280	15.051	0
2024-01-15	15.280	15.280	15.280	15.280	15.051	1
2024-01-12	15.400	15.400	15.400	15.400	15.169	0
2024-01-11	15.400	15.400	15.400	15.400	15.169	0
2024-01-10	15.400	15.400	15.400	15.400	15.169	0
2024-01-09	15.400	15.400	15.400	15.400	15.169	0
2024-01-08	15.400	15.400	15.400	15.400	15.169	0
2024-01-05	15.400	15.400	15.400	15.400	15.169	0
2024-01-04	15.400	15.400	15.400	15.400	15.169	0
2024-01-03	15.400	15.400	15.400	15.400	15.169	5
2024-01-02	13.560	15.820	13.560	15.320	15.090	120
2023-12-28	15.780	15.780	15.780	15.780	15.543	0
2023-12-27	15.780	15.780	15.780	15.780	15.543	0
2023-12-26	15.780	15.780	15.780	15.780	15.543	0
2023-12-22	15.780	15.780	15.780	15.780	15.543	0
2023-12-21	15.780	15.780	15.780	15.780	15.543	0
2023-12-20	15.780	15.780	15.780	15.780	15.543	0
2023-12-19	15.780	15.780	15.780	15.780	15.543	0
2023-12-18	15.780	15.780	15.780	15.780	15.543	0
2023-12-15	15.780	15.780	15.780	15.780	15.543	0
2023-12-14	15.780	15.780	15.780	15.780	15.543	0
2023-12-13	15.780	15.780	15.780	15.780	15.528	0
2023-12-12	15.780	15.780	15.780	15.780	15.528	1
2023-12-11	14.960	14.960	14.960	14.960	14.721	0
2023-12-08	14.960	14.960	14.960	14.960	14.721	1
2023-12-07	15.150	15.150	15.150	15.150	14.908	0
2023-12-06	15.150	15.150	15.150	15.150	14.908	350
2023-12-05	15.450	15.450	15.450	15.450	15.203	350
2023-12-04	15.600	15.600	15.600	15.600	15.351	1
2023-12-01	15.440	15.440	15.440	15.440	15.193	0
2023-11-30	15.440	15.440	15.440	15.440	15.193	0

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0240 USD
2026-06-12	0.0239 USD
2026-03-12	0.0238 USD
2025-12-12	0.0225 USD
2025-09-12	0.0220 USD
2025-06-12	0.0226 USD
2025-03-13	0.0236 USD
2024-12-12	0.0223 USD
2024-09-13	0.0196 USD
2024-06-14	0.0201 USD
2024-03-14	0.0182 USD
2023-12-14	0.0153 USD
2023-09-14	0.0159 USD
2023-06-14	0.0214 USD
2023-03-14	0.0227 USD
2022-12-14	0.0219 USD
2022-09-14	0.4028 USD
2022-06-14	0.4117 USD
2022-03-14	0.3640 USD
2021-12-14	0.4115 USD
2021-09-14	0.3906 USD
2021-06-14	0.3629 USD
2020-09-14	0.3792 USD
2020-06-12	0.3701 USD
2020-03-12	0.3506 USD

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