Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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