Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	53.57	54.43	53.34	54.19	54.19	1.37%	1,424,900
Jul 2, 2026	53.26	53.62	52.83	53.46	53.46	0.93%	974,400
Jul 1, 2026	52.36	53.24	51.50	52.97	52.97	0.09%	1,283,800
Jun 30, 2026	53.01	53.23	52.51	52.92	52.92	-0.71%	1,278,700
Jun 29, 2026	53.20	53.51	52.62	53.30	53.30	0.08%	723,000
Jun 26, 2026	52.64	53.54	52.35	53.26	53.26	1.25%	1,192,300
Jun 25, 2026	52.52	53.08	52.38	52.60	52.60	0.42%	1,084,900
Jun 24, 2026	51.98	52.68	51.66	52.38	52.38	0.36%	1,316,300
Jun 23, 2026	52.81	52.81	52.03	52.19	52.19	-1.19%	1,015,700
Jun 22, 2026	52.65	53.52	52.51	53.24	52.82	1.41%	1,808,800
Jun 19, 2026	52.49	53.25	52.15	52.50	52.08	0.04%	1,412,900
Jun 18, 2026	51.56	52.74	51.38	52.48	52.06	1.80%	1,801,300
Jun 17, 2026	50.36	52.14	50.01	51.55	51.14	1.96%	1,530,800
Jun 16, 2026	49.76	50.71	49.65	50.56	50.16	1.22%	808,400
Jun 15, 2026	50.99	51.41	49.77	49.95	49.55	-1.07%	1,144,000
Jun 12, 2026	49.39	50.59	49.17	50.49	50.09	1.98%	1,180,500
Jun 11, 2026	48.60	49.67	47.93	49.51	49.12	2.12%	1,824,600
Jun 10, 2026	48.63	49.00	48.12	48.48	48.09	-0.37%	966,800
Jun 9, 2026	48.21	48.77	47.93	48.66	48.27	1.63%	1,934,900
Jun 8, 2026	47.80	48.10	47.61	47.88	47.50	0.15%	892,100
Jun 5, 2026	48.20	48.68	47.57	47.81	47.43	-0.73%	1,195,500
Jun 3, 2026	48.16	48.92	47.87	48.16	47.78	-1.19%	2,169,500
Jun 2, 2026	48.24	49.63	48.23	48.74	48.35	1.54%	1,979,200
Jun 1, 2026	48.37	48.68	47.72	48.00	47.62	-0.64%	2,136,000
May 29, 2026	48.29	48.60	47.83	48.31	47.93	0.06%	2,523,200
May 28, 2026	48.59	48.89	47.90	48.28	47.90	-0.54%	775,600
May 27, 2026	49.49	49.49	48.25	48.54	48.15	-0.72%	1,039,100
May 26, 2026	49.19	49.20	48.51	48.89	48.50	-0.71%	607,500
May 25, 2026	49.23	49.84	48.92	49.24	48.85	0.14%	919,900
May 22, 2026	49.04	49.44	48.46	49.17	48.78	-0.59%	935,000
May 21, 2026	49.06	49.85	48.51	49.46	49.07	0.49%	1,137,300
May 20, 2026	47.87	49.63	47.64	49.22	48.83	3.32%	1,498,900
May 19, 2026	48.50	48.52	47.45	47.64	47.26	-2.18%	1,491,100
May 18, 2026	47.72	49.03	47.48	48.70	48.31	1.63%	3,461,400
May 15, 2026	48.29	48.44	47.82	47.92	47.54	-1.60%	966,000
May 14, 2026	48.76	49.09	48.42	48.70	48.31	0.77%	1,954,500
May 13, 2026	50.01	50.21	48.15	48.33	47.95	-3.46%	2,151,900
May 12, 2026	50.63	50.98	50.06	50.06	49.66	-1.53%	1,420,300
May 11, 2026	51.49	52.17	50.58	50.84	50.44	-1.26%	3,452,300
May 8, 2026	50.60	52.23	50.60	51.49	51.08	2.37%	2,417,600
May 7, 2026	49.90	51.42	49.37	50.30	49.90	1.39%	3,298,800
May 6, 2026	49.36	50.03	49.15	49.61	49.22	0.87%	801,400
May 5, 2026	49.40	49.86	49.10	49.18	48.79	-0.45%	1,173,100
May 4, 2026	50.07	50.21	49.10	49.40	49.01	-0.78%	1,011,600
Apr 30, 2026	49.70	50.48	49.51	49.79	49.39	0.59%	1,203,500
Apr 29, 2026	50.97	50.97	49.05	49.50	49.11	-3.17%	2,019,800
Apr 28, 2026	51.30	51.48	50.71	51.12	50.71	-0.81%	751,400
Apr 27, 2026	52.04	52.45	51.41	51.54	51.13	-0.66%	992,400
Apr 24, 2026	51.98	51.98	51.15	51.88	51.47	0.93%	1,174,700
Apr 23, 2026	54.02	54.43	51.22	51.40	50.99	-4.85%	2,757,100