Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	47.45	48.92	47.21	48.60	48.60	3.03%	2,265,100
Jan 21, 2026	46.65	47.18	46.24	47.17	47.17	2.21%	1,724,800
Jan 20, 2026	46.26	46.48	45.72	46.15	46.15	-0.15%	1,514,100
Jan 19, 2026	46.08	46.69	45.73	46.22	46.22	0.48%	1,163,400
Jan 16, 2026	46.00	46.79	45.49	46.00	46.00	-	1,711,100
Jan 15, 2026	46.45	46.94	45.16	46.00	46.00	-2.29%	3,877,900
Jan 14, 2026	46.76	47.12	46.36	47.08	47.08	1.25%	1,201,300
Jan 13, 2026	47.09	47.10	46.09	46.50	46.50	-1.23%	1,950,900
Jan 12, 2026	47.10	47.41	46.08	47.08	47.08	-0.78%	1,849,300
Jan 9, 2026	47.40	48.07	47.03	47.45	47.45	0.13%	953,000
Jan 8, 2026	49.50	50.00	47.12	47.39	47.39	-4.55%	2,999,600
Jan 7, 2026	49.75	49.79	48.46	49.65	49.65	-0.70%	3,322,000
Jan 6, 2026	48.60	50.00	47.40	50.00	50.00	3.46%	3,918,400
Jan 5, 2026	48.08	48.65	47.63	48.33	48.33	0.42%	1,241,900
Jan 2, 2026	48.70	48.70	48.08	48.13	48.13	-0.48%	1,050,100
Dec 30, 2025	47.91	48.60	47.73	48.36	48.36	1.72%	1,182,000
Dec 29, 2025	47.67	47.83	47.19	47.54	47.54	-0.77%	1,359,500
Dec 26, 2025	47.66	48.06	47.30	47.91	47.45	0.27%	821,100
Dec 23, 2025	46.66	48.40	46.66	47.78	47.32	2.75%	1,315,500
Dec 22, 2025	46.26	46.65	46.02	46.50	46.06	0.04%	1,193,900
Dec 19, 2025	47.52	47.68	46.48	46.48	46.04	-2.19%	2,937,500
Dec 18, 2025	47.01	47.66	46.66	47.52	47.07	1.08%	2,094,700
Dec 17, 2025	48.60	48.95	46.75	47.01	46.56	-4.41%	2,825,400
Dec 16, 2025	49.45	50.22	49.18	49.18	48.71	-0.87%	3,886,600
Dec 15, 2025	49.48	49.92	49.36	49.61	49.14	0.34%	1,280,400
Dec 12, 2025	48.80	49.75	48.79	49.44	48.97	1.31%	1,278,200
Dec 11, 2025	48.29	49.11	48.00	48.80	48.33	1.18%	1,507,200
Dec 10, 2025	48.61	48.71	47.80	48.23	47.77	-0.74%	1,575,100
Dec 9, 2025	47.99	48.96	47.39	48.59	48.13	1.12%	2,205,900
Dec 8, 2025	47.66	48.13	46.95	48.05	47.59	1.61%	2,063,100
Dec 5, 2025	48.40	48.90	46.88	47.29	46.84	-2.68%	3,941,400
Dec 4, 2025	48.13	49.43	48.06	48.59	48.13	1.08%	2,714,300
Dec 3, 2025	48.05	48.42	47.79	48.07	47.61	0.04%	1,207,600
Dec 2, 2025	47.80	48.19	47.45	48.05	47.59	0.65%	1,679,400
Dec 1, 2025	47.18	47.80	46.80	47.74	47.28	1.17%	1,881,200
Nov 28, 2025	47.60	47.61	46.60	47.19	46.74	-0.65%	1,941,100
Nov 27, 2025	47.50	47.95	47.27	47.50	47.05	-0.02%	1,937,700
Nov 26, 2025	46.59	47.70	46.31	47.51	47.06	1.97%	1,587,600
Nov 25, 2025	46.69	46.74	46.04	46.59	46.15	0.19%	916,900
Nov 24, 2025	45.78	46.51	45.41	46.50	46.06	1.75%	3,330,800
Nov 21, 2025	45.30	45.73	45.09	45.70	45.26	0.97%	1,471,300
Nov 19, 2025	45.81	45.86	45.17	45.26	44.83	-1.42%	1,807,900
Nov 18, 2025	46.00	46.20	45.73	45.91	45.47	-0.41%	1,034,400
Nov 17, 2025	46.52	46.67	46.05	46.10	45.66	-0.90%	1,176,200
Nov 14, 2025	46.63	46.73	46.30	46.52	46.08	0.04%	1,000,900
Nov 13, 2025	45.99	46.76	45.92	46.50	46.06	1.53%	2,099,300
Nov 12, 2025	46.44	46.76	45.38	45.80	45.36	-0.61%	3,828,100
Nov 11, 2025	50.23	50.49	46.08	46.08	45.64	-7.64%	7,637,900
Nov 10, 2025	49.59	50.01	49.33	49.89	49.41	0.60%	1,116,000
Nov 7, 2025	49.54	49.83	49.23	49.59	49.12	-0.06%	703,800