Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.870	12.870	12.870	12.870	12.840	0
2026-07-21	12.870	12.870	12.870	12.870	12.840	0
2026-07-20	12.870	12.870	12.870	12.870	12.840	0
2026-07-17	12.870	12.870	12.870	12.870	12.840	0
2026-07-16	12.870	12.870	12.870	12.870	12.840	0
2026-07-15	12.870	12.870	12.870	12.870	12.840	0
2026-07-14	12.870	12.870	12.870	12.870	12.840	0
2026-07-13	12.870	12.870	12.870	12.870	12.840	0
2026-07-10	12.870	12.870	12.870	12.870	12.840	0
2026-07-09	12.870	12.870	12.870	12.870	12.840	0
2026-07-08	12.870	12.870	12.870	12.870	12.840	10
2026-07-07	13.000	13.000	13.000	13.000	12.969	1
2026-07-06	12.130	12.130	12.130	12.130	12.101	0
2026-07-03	12.130	12.130	12.130	12.130	12.101	0
2026-07-02	12.130	12.130	12.130	12.130	12.101	0
2026-07-01	12.130	12.130	12.130	12.130	12.101	0
2026-06-30	12.130	12.130	12.130	12.130	12.101	0
2026-06-29	12.130	12.130	12.130	12.130	12.101	1
2026-06-26	11.490	11.490	11.490	11.490	11.463	0
2026-06-25	11.490	11.490	11.490	11.490	11.463	0
2026-06-24	11.490	11.490	11.490	11.490	11.463	0
2026-06-23	11.490	11.490	11.490	11.490	11.463	0
2026-06-22	11.730	11.730	11.330	11.490	11.463	498
2026-06-19	11.890	11.890	11.890	11.890	11.862	0
2026-06-18	11.890	11.890	11.890	11.890	11.862	174
2026-06-17	12.080	12.080	12.080	12.080	12.052	10
2026-06-16	12.040	12.080	12.040	12.080	12.052	18
2026-06-15	11.900	11.900	11.900	11.900	11.872	0
2026-06-12	11.900	11.900	11.900	11.900	11.872	0
2026-06-11	11.900	11.900	11.900	11.900	11.848	18
2026-06-10	11.700	11.700	11.700	11.700	11.649	35
2026-06-09	11.890	11.890	11.890	11.890	11.838	0
2026-06-08	11.890	11.890	11.890	11.890	11.838	0
2026-06-05	11.890	11.890	11.890	11.890	11.838	0
2026-06-03	11.890	11.890	11.890	11.890	11.838	31
2026-06-02	11.680	11.680	11.680	11.680	11.629	10
2026-06-01	11.400	11.400	11.400	11.400	11.350	0
2026-05-29	11.400	11.400	11.400	11.400	11.350	0
2026-05-28	11.400	11.400	11.400	11.400	11.350	0
2026-05-27	11.410	11.410	11.400	11.400	11.350	11
2026-05-26	11.110	11.110	11.110	11.110	11.062	0
2026-05-25	11.110	11.110	11.110	11.110	11.062	1
2026-05-22	10.780	10.780	10.780	10.780	10.733	0
2026-05-21	10.780	10.780	10.780	10.780	10.733	0
2026-05-20	10.780	10.780	10.780	10.780	10.733	0
2026-05-19	10.780	10.780	10.780	10.780	10.733	0
2026-05-18	10.780	10.780	10.780	10.780	10.733	0
2026-05-15	10.780	10.780	10.780	10.780	10.733	0
2026-05-14	10.780	10.780	10.780	10.780	10.733	0
2026-05-13	10.780	10.780	10.780	10.780	10.733	0
2026-05-12	10.780	10.780	10.780	10.780	10.733	0
2026-05-11	10.790	10.790	10.780	10.780	10.733	4
2026-05-08	11.000	11.000	11.000	11.000	10.952	456
2026-05-07	11.140	11.140	11.140	11.140	11.091	0
2026-05-06	11.560	11.560	11.140	11.140	11.091	1,303
2026-05-05	11.880	11.880	11.560	11.560	11.510	111
2026-05-04	11.670	11.670	11.670	11.670	11.619	0
2026-04-30	11.670	11.670	11.670	11.670	11.619	0
2026-04-29	11.670	11.670	11.670	11.670	11.619	0
2026-04-28	11.670	11.670	11.670	11.670	11.619	1,200

← NewerPage 2 of 21 · 1,245 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.