Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	47.37	47.75	46.86	47.08	47.08	-0.63%	1,176,800
Oct 23, 2025	47.49	47.60	46.85	47.38	47.38	0.34%	951,500
Oct 22, 2025	46.93	47.63	46.83	47.22	47.22	0.40%	1,321,700
Oct 21, 2025	47.19	47.19	46.60	47.03	47.03	-0.34%	1,182,200
Oct 20, 2025	46.23	47.34	46.23	47.19	47.19	1.86%	1,012,800
Oct 17, 2025	46.23	46.55	46.01	46.33	46.33	-0.06%	1,141,100
Oct 16, 2025	46.41	46.69	46.30	46.36	46.36	-0.69%	1,312,000
Oct 15, 2025	46.40	46.81	45.93	46.68	46.68	0.15%	2,712,200
Oct 14, 2025	46.77	47.03	46.20	46.61	46.61	-0.13%	1,391,600
Oct 13, 2025	46.60	46.95	46.26	46.67	46.67	0.71%	1,482,900
Oct 10, 2025	46.81	47.03	46.19	46.34	46.34	-0.06%	2,521,000
Oct 9, 2025	45.82	46.43	45.42	46.37	46.37	1.73%	2,191,800
Oct 8, 2025	46.14	46.38	45.25	45.58	45.58	-1.13%	2,952,500
Oct 7, 2025	46.86	46.86	45.51	46.10	46.10	-1.94%	4,293,100
Oct 6, 2025	47.87	47.87	46.37	47.01	47.01	-2.08%	3,257,600
Oct 3, 2025	48.90	49.09	47.55	48.01	48.01	-1.74%	2,398,300
Oct 2, 2025	49.05	49.42	48.65	48.86	48.86	-0.49%	996,900
Oct 1, 2025	49.81	50.07	49.05	49.10	49.10	-1.52%	1,239,400
Sep 30, 2025	49.74	50.16	49.50	49.86	49.86	0.46%	1,450,000
Sep 29, 2025	49.01	49.81	49.00	49.63	49.63	1.58%	1,566,200
Sep 26, 2025	50.00	50.07	48.69	48.86	48.86	-2.48%	2,537,400
Sep 25, 2025	51.32	51.76	49.97	50.10	49.57	-2.13%	2,242,500
Sep 24, 2025	51.08	51.51	50.73	51.19	50.64	0.27%	1,926,100
Sep 23, 2025	51.80	51.88	50.78	51.05	50.51	-0.33%	1,457,700
Sep 22, 2025	51.37	51.38	50.72	51.22	50.67	-0.91%	1,490,200
Sep 19, 2025	51.28	51.98	51.18	51.69	51.14	1.00%	2,508,000
Sep 18, 2025	50.58	51.50	50.58	51.18	50.63	0.55%	1,332,600
Sep 17, 2025	50.56	51.36	50.23	50.90	50.36	0.67%	1,966,700
Sep 16, 2025	50.44	50.73	50.15	50.56	50.02	0.52%	1,566,600
Sep 15, 2025	50.10	50.58	50.00	50.30	49.76	0.44%	1,364,200
Sep 12, 2025	49.76	50.48	49.70	50.08	49.55	-0.67%	924,300
Sep 11, 2025	50.57	51.05	50.10	50.42	49.88	-0.30%	1,938,900
Sep 10, 2025	49.90	50.97	49.90	50.57	50.03	1.06%	2,232,700
Sep 9, 2025	50.05	50.10	49.35	50.04	49.51	-0.02%	1,772,100
Sep 8, 2025	50.78	51.05	49.94	50.05	49.52	-1.77%	1,919,500
Sep 5, 2025	51.44	52.00	50.85	50.95	50.41	-0.95%	1,961,500
Sep 4, 2025	50.87	51.97	50.87	51.44	50.89	1.38%	2,195,700
Sep 3, 2025	51.46	51.67	50.73	50.74	50.20	-1.40%	1,543,300
Sep 2, 2025	51.64	51.77	50.82	51.46	50.91	-0.69%	1,152,400
Sep 1, 2025	52.16	52.61	51.48	51.82	51.27	0.14%	1,166,900
Aug 29, 2025	52.79	53.25	51.70	51.75	51.20	-1.99%	2,409,600
Aug 28, 2025	51.61	52.89	51.47	52.80	52.24	2.56%	2,906,900
Aug 27, 2025	50.98	51.48	50.75	51.48	50.94	0.96%	1,506,500
Aug 26, 2025	51.55	52.20	50.99	50.99	50.45	-1.09%	23,659,700
Aug 25, 2025	51.00	51.82	50.80	51.55	51.00	1.02%	2,494,500
Aug 22, 2025	50.84	51.45	50.73	51.03	50.49	0.45%	3,436,500
Aug 21, 2025	52.44	52.55	50.72	50.80	50.26	-3.48%	3,703,000
Aug 20, 2025	51.57	52.86	51.51	52.63	52.07	1.58%	2,263,800
Aug 19, 2025	52.44	52.69	51.78	51.81	51.26	-2.45%	1,297,500
Aug 18, 2025	52.05	53.60	51.87	53.11	52.55	1.43%	2,681,500