Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	49.17	49.17	48.28	48.93	-	-0.49%	342,300
Mar 23, 2026	48.83	49.64	48.23	49.17	49.17	3.62%	1,194,800
Mar 20, 2026	48.63	48.63	47.36	47.45	47.45	-2.16%	1,688,900
Mar 19, 2026	47.16	48.75	46.32	48.50	48.50	1.78%	2,211,700
Mar 18, 2026	47.84	48.50	47.30	47.65	47.65	-0.73%	2,279,800
Mar 17, 2026	47.52	48.55	47.17	48.00	48.00	1.39%	2,171,800
Mar 16, 2026	50.23	50.42	47.34	47.34	47.34	-4.00%	2,778,400
Mar 13, 2026	49.45	50.02	49.06	49.31	49.31	0.76%	1,994,900
Mar 12, 2026	49.25	49.44	48.60	48.94	48.94	-1.29%	1,909,700
Mar 11, 2026	49.63	50.08	49.21	49.58	49.58	-0.84%	1,333,700
Mar 10, 2026	50.01	50.79	49.57	50.00	50.00	0.08%	1,294,700
Mar 9, 2026	49.39	49.96	48.85	49.96	49.96	1.48%	1,398,500
Mar 6, 2026	49.50	49.62	48.75	49.23	49.23	-0.73%	1,520,500
Mar 5, 2026	50.97	51.01	49.56	49.59	49.59	-2.71%	1,332,400
Mar 4, 2026	50.92	52.05	50.53	50.97	50.97	0.67%	1,777,800
Mar 3, 2026	50.09	51.10	49.05	50.63	50.63	-2.28%	2,991,400
Mar 2, 2026	52.03	52.17	51.34	51.81	51.81	-0.99%	1,135,000
Feb 27, 2026	52.67	52.85	51.82	52.33	52.33	-0.80%	2,403,300
Feb 26, 2026	52.59	53.07	52.29	52.75	52.75	0.30%	1,419,400
Feb 25, 2026	52.58	53.10	52.22	52.59	52.59	0.04%	1,510,900
Feb 24, 2026	51.87	52.69	51.29	52.57	52.57	1.35%	1,998,900
Feb 23, 2026	51.64	52.37	51.30	51.87	51.87	0.04%	1,938,200
Feb 20, 2026	51.48	51.92	50.92	51.85	51.85	-0.13%	1,966,300
Feb 19, 2026	51.73	52.24	51.22	51.92	51.92	1.35%	1,165,700
Feb 18, 2026	51.41	52.23	50.79	51.23	51.23	0.45%	1,349,800
Feb 13, 2026	51.03	51.18	50.02	51.00	51.00	-1.56%	1,223,100
Feb 12, 2026	52.80	52.95	51.48	51.81	51.81	-2.32%	5,558,300
Feb 11, 2026	53.00	53.81	52.70	53.04	53.04	0.40%	2,537,500
Feb 10, 2026	52.84	53.21	52.09	52.83	52.83	-0.04%	1,735,600
Feb 9, 2026	52.21	53.35	51.82	52.85	52.85	1.30%	2,138,900
Feb 6, 2026	50.99	52.31	50.71	52.17	52.17	3.16%	3,084,700
Feb 5, 2026	52.80	53.09	50.00	50.57	50.57	-3.73%	4,849,500
Feb 4, 2026	51.45	52.53	50.48	52.53	52.53	1.51%	4,072,000
Feb 3, 2026	51.96	52.46	51.21	51.75	51.75	-0.02%	2,661,300
Feb 2, 2026	50.25	51.84	50.14	51.76	51.76	3.03%	2,340,000
Jan 30, 2026	49.66	50.39	49.31	50.24	50.24	1.37%	2,304,600
Jan 29, 2026	50.00	50.23	48.71	49.56	49.56	-0.62%	1,825,400
Jan 28, 2026	49.30	49.87	49.04	49.87	49.87	1.12%	1,820,900
Jan 27, 2026	48.88	49.84	48.80	49.32	49.32	1.65%	1,782,400
Jan 26, 2026	48.33	48.80	47.57	48.52	48.52	0.41%	1,667,600
Jan 23, 2026	48.58	48.82	47.88	48.32	48.32	-0.58%	1,864,300
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