Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	50.84	51.45	50.73	51.03	51.03	0.45%	3,436,500
Aug 21, 2025	52.44	52.55	50.72	50.80	50.80	-3.48%	3,703,000
Aug 20, 2025	51.57	52.86	51.51	52.63	52.63	1.58%	2,263,800
Aug 19, 2025	52.44	52.69	51.78	51.81	51.81	-2.45%	1,297,500
Aug 18, 2025	52.05	53.60	51.87	53.11	53.11	1.43%	2,681,500
Aug 15, 2025	53.30	53.30	52.16	52.36	52.36	-1.82%	1,690,800
Aug 14, 2025	54.91	54.91	53.27	53.33	53.33	-3.05%	2,517,000
Aug 13, 2025	56.77	57.21	54.75	55.01	55.01	-	3,690,100
Aug 12, 2025	53.40	55.24	53.11	55.01	55.01	3.01%	3,506,000
Aug 11, 2025	53.19	53.99	53.19	53.40	53.40	-0.21%	2,015,400
Aug 8, 2025	52.74	54.30	52.73	53.51	53.51	1.27%	2,615,700
Aug 7, 2025	53.00	53.30	52.58	52.84	52.84	-0.36%	1,623,600
Aug 6, 2025	53.24	53.86	52.96	53.03	53.03	0.13%	1,724,900
Aug 5, 2025	53.33	54.04	52.48	52.96	52.96	-0.60%	5,747,700
Aug 4, 2025	52.46	53.61	52.22	53.28	53.28	1.93%	2,758,300
Aug 1, 2025	52.45	52.64	51.95	52.27	52.27	0.73%	2,070,300
Jul 31, 2025	51.42	51.91	51.06	51.89	51.89	0.35%	1,647,400
Jul 30, 2025	50.91	52.07	50.89	51.71	51.71	1.17%	2,191,200
Jul 29, 2025	51.21	51.61	51.03	51.11	51.11	0.22%	1,007,800
Jul 28, 2025	51.58	51.80	50.68	51.00	51.00	-0.58%	1,508,500
Jul 25, 2025	51.81	52.10	51.14	51.30	51.30	-0.64%	650,000
Jul 24, 2025	52.04	52.04	51.31	51.63	51.63	-0.90%	2,303,200
Jul 23, 2025	51.60	52.36	51.50	52.10	52.10	0.97%	1,217,000
Jul 22, 2025	52.00	53.00	51.59	51.60	51.60	-0.86%	1,653,800
Jul 21, 2025	51.84	52.71	51.66	52.05	52.05	0.46%	1,691,100
Jul 18, 2025	51.51	52.05	51.36	51.81	51.81	-0.37%	2,375,400
Jul 17, 2025	51.20	52.11	50.86	52.00	52.00	0.93%	2,436,600
Jul 16, 2025	52.73	52.91	51.08	51.52	51.52	-2.02%	1,217,600
Jul 15, 2025	52.82	53.64	52.40	52.58	52.58	-0.44%	1,038,800
Jul 14, 2025	52.14	53.24	51.64	52.81	52.81	0.88%	7,027,000
Jul 11, 2025	52.98	53.20	51.93	52.35	52.35	-1.34%	1,091,800
Jul 10, 2025	52.38	53.17	52.08	53.06	53.06	0.34%	2,152,900
Jul 9, 2025	54.34	54.48	52.65	52.88	52.88	-2.69%	2,122,000
Jul 8, 2025	55.23	55.34	54.24	54.34	54.34	-1.65%	1,991,800
Jul 7, 2025	56.65	56.96	54.72	55.25	55.25	-2.49%	2,271,900
Jul 4, 2025	56.55	57.09	56.30	56.66	56.66	0.09%	1,159,300
Jul 3, 2025	54.54	56.78	54.28	56.61	56.61	3.68%	3,222,700
Jul 2, 2025	54.71	54.84	54.01	54.60	54.60	-0.31%	2,237,500
Jul 1, 2025	55.27	55.43	54.24	54.77	54.77	-0.78%	1,446,800
Jun 30, 2025	54.13	55.20	53.69	55.20	55.20	1.88%	1,263,600
Jun 27, 2025	53.89	54.19	53.10	54.18	54.18	-0.64%	2,488,600
Jun 26, 2025	53.80	54.58	53.80	54.53	54.05	1.17%	1,832,500
Jun 25, 2025	53.67	54.04	53.33	53.90	53.42	-0.17%	1,428,300
Jun 24, 2025	53.40	54.84	53.14	53.99	53.51	1.07%	2,380,300
Jun 23, 2025	53.58	53.86	53.02	53.42	52.95	-0.15%	2,349,600
Jun 20, 2025	53.62	53.62	52.96	53.50	53.03	-0.26%	1,448,700
Jun 18, 2025	53.88	53.88	52.96	53.64	53.16	-0.50%	1,385,200
Jun 17, 2025	53.63	53.91	53.15	53.91	53.43	0.41%	1,237,500
Jun 16, 2025	53.46	53.79	53.06	53.69	53.21	1.32%	1,174,500
Jun 13, 2025	53.17	53.36	52.46	52.99	52.52	-0.75%	1,339,500