Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.120	22.120	22.120	22.120	21.905	0
2025-05-09	22.120	22.120	22.120	22.120	21.905	0
2025-05-08	22.120	22.120	22.120	22.120	21.905	0
2025-05-07	22.120	22.120	22.120	22.120	21.905	0
2025-05-06	22.120	22.120	22.120	22.120	21.905	1
2025-05-05	21.290	21.290	21.290	21.290	21.083	0
2025-05-02	21.290	21.290	21.290	21.290	21.083	0
2025-04-30	21.290	21.290	21.290	21.290	21.083	0
2025-04-29	21.290	21.290	21.290	21.290	21.083	0
2025-04-28	21.290	21.290	21.290	21.290	21.083	0
2025-04-25	21.290	21.290	21.290	21.290	21.083	2,500
2025-04-24	22.650	22.650	22.650	22.650	22.430	0
2025-04-23	22.650	22.650	22.650	22.650	22.430	0
2025-04-22	22.650	22.650	22.650	22.650	22.430	0
2025-04-17	22.650	22.650	22.650	22.650	22.430	0
2025-04-16	22.650	22.650	22.650	22.650	22.430	0
2025-04-15	22.650	22.650	22.650	22.650	22.430	0
2025-04-14	22.650	22.650	22.650	22.650	22.430	0
2025-04-11	22.650	22.650	22.650	22.650	22.430	2,000
2025-04-10	21.600	21.600	21.600	21.600	21.390	0
2025-04-09	21.600	21.600	21.600	21.600	21.390	0
2025-04-08	21.600	21.600	21.600	21.600	21.390	0
2025-04-07	21.600	21.600	21.600	21.600	21.390	4,211
2025-04-04	23.240	23.240	22.400	22.400	22.182	11
2025-04-03	22.360	22.360	22.360	22.360	22.143	0
2025-04-02	22.360	22.360	22.360	22.360	22.143	0
2025-04-01	22.360	22.360	22.360	22.360	22.143	0
2025-03-31	22.360	22.360	22.360	22.360	22.143	0
2025-03-28	22.720	22.720	22.310	22.360	22.143	12
2025-03-27	20.710	20.710	20.710	20.710	20.509	0
2025-03-26	20.710	20.710	20.710	20.710	20.509	0
2025-03-25	20.710	20.710	20.710	20.710	20.509	0
2025-03-24	20.710	20.710	20.710	20.710	20.509	1
2025-03-21	21.800	21.800	21.800	21.800	21.588	0
2025-03-20	21.800	21.800	21.800	21.800	21.588	0
2025-03-19	21.800	21.800	21.800	21.800	21.588	0
2025-03-18	21.800	21.800	21.800	21.800	21.588	0
2025-03-17	21.800	21.800	21.800	21.800	21.588	1
2025-03-14	21.410	21.680	21.410	21.680	21.469	2
2025-03-13	21.880	21.880	21.880	21.880	21.667	0
2025-03-12	21.880	21.880	21.880	21.880	21.644	0
2025-03-11	21.880	21.880	21.880	21.880	21.644	0
2025-03-10	21.880	21.880	21.880	21.880	21.644	0
2025-03-07	21.880	21.880	21.880	21.880	21.644	1
2025-03-06	21.840	21.840	21.840	21.840	21.604	0
2025-03-05	21.840	21.840	21.840	21.840	21.604	0
2025-02-28	21.840	21.840	21.840	21.840	21.604	0
2025-02-27	21.840	21.840	21.840	21.840	21.604	0
2025-02-26	21.840	21.840	21.840	21.840	21.604	0
2025-02-25	21.840	21.840	21.840	21.840	21.604	0
2025-02-24	21.840	21.840	21.840	21.840	21.604	0
2025-02-21	21.840	21.840	21.840	21.840	21.604	0
2025-02-20	20.000	21.880	20.000	21.840	21.604	16
2025-02-19	22.500	22.500	22.500	22.500	22.257	0
2025-02-18	22.500	22.500	22.500	22.500	22.257	0
2025-02-17	22.500	22.500	22.500	22.500	22.257	0
2025-02-14	22.500	22.500	22.500	22.500	22.257	0
2025-02-13	22.500	22.500	22.500	22.500	22.257	500
2025-02-12	21.770	21.770	21.770	21.770	21.535	0
2025-02-11	21.770	21.770	21.770	21.770	21.535	0

← NewerPage 7 of 21 · 1,250 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.