Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	52.70	53.16	52.33	53.07	53.07	0.63%	1,256,300
Oct 15, 2026	52.49	53.54	52.19	52.74	52.74	-0.58%	998,300
Oct 14, 2026	52.46	53.56	51.95	53.05	53.05	0.55%	4,000,100
Oct 13, 2026	52.87	53.32	52.36	52.76	52.76	-0.75%	1,725,800
Oct 9, 2026	53.56	53.89	53.00	53.16	53.16	-0.75%	1,835,800
Oct 8, 2026	52.65	53.97	52.50	53.56	53.56	1.73%	2,693,000
Oct 7, 2026	52.46	52.98	52.05	52.65	52.65	0.36%	4,356,900
Oct 6, 2026	51.54	53.47	51.54	52.46	52.46	1.79%	2,090,300
Oct 5, 2026	50.91	52.49	49.12	51.54	51.54	4.18%	5,340,000
Oct 2, 2026	48.39	49.51	48.19	49.47	49.47	3.41%	1,795,400
Oct 1, 2026	47.78	47.91	46.90	47.84	47.84	1.16%	1,747,500
Sep 30, 2026	47.78	47.83	46.83	47.29	47.29	0.66%	3,649,700
Sep 29, 2026	47.00	47.08	46.58	46.98	46.98	-0.04%	1,311,700
Sep 28, 2026	47.00	47.33	46.70	47.00	47.00	-0.19%	1,568,900
Sep 25, 2026	47.07	47.40	46.72	47.09	47.09	0.11%	1,045,900
Sep 24, 2026	47.69	47.93	46.92	47.04	47.04	-1.32%	1,161,500
Sep 23, 2026	48.15	48.27	47.52	48.10	47.67	-0.68%	1,530,100
Sep 22, 2026	49.25	49.56	48.03	48.43	48.00	-2.08%	2,485,900
Sep 21, 2026	49.59	49.70	48.75	49.46	49.02	0.71%	1,335,900
Sep 18, 2026	49.30	49.30	48.42	49.11	48.67	-0.63%	1,561,700
Sep 17, 2026	50.00	50.17	49.17	49.42	48.98	-0.90%	1,720,500
Sep 16, 2026	50.08	50.54	49.75	49.87	49.42	-1.15%	1,201,000
Sep 15, 2026	50.47	50.62	49.74	50.45	50.00	0.82%	803,300
Sep 14, 2026	50.01	50.29	49.10	50.04	49.59	-1.24%	994,600
Sep 11, 2026	51.24	51.50	50.44	50.67	50.22	-1.23%	1,357,500
Sep 10, 2026	50.40	51.51	50.12	51.30	50.84	0.98%	2,550,500
Sep 9, 2026	50.62	50.89	50.21	50.80	50.35	-0.68%	1,295,500
Sep 8, 2026	52.00	52.34	50.88	51.15	50.69	-0.99%	2,585,000
Sep 4, 2026	51.20	51.67	50.31	51.66	51.20	0.82%	1,392,200
Sep 3, 2026	51.38	52.42	51.07	51.24	50.78	0.49%	2,416,600
Sep 2, 2026	49.43	51.33	49.43	50.99	50.53	3.18%	2,191,000
Sep 1, 2026	49.12	49.86	49.05	49.42	48.98	0.69%	1,643,900
Aug 31, 2026	48.87	49.44	48.35	49.08	48.64	0.43%	2,296,300
Aug 28, 2026	48.34	48.91	48.14	48.87	48.43	1.10%	1,102,100
Aug 27, 2026	48.54	48.65	48.07	48.34	47.91	-0.41%	795,900
Aug 26, 2026	48.42	49.36	48.30	48.54	48.11	0.62%	1,143,900
Aug 25, 2026	47.71	48.47	47.41	48.24	47.81	1.37%	1,445,000
Aug 24, 2026	46.31	47.77	46.12	47.59	47.16	2.19%	1,334,000
Aug 21, 2026	46.75	47.23	46.57	46.57	46.15	0.09%	1,423,700
Aug 20, 2026	46.42	47.70	46.12	46.53	46.11	0.06%	1,538,300
Aug 19, 2026	47.95	48.28	46.46	46.50	46.08	-2.72%	2,322,100
Aug 18, 2026	47.51	48.04	47.25	47.80	47.37	0.59%	1,813,800
Aug 17, 2026	47.55	48.00	46.98	47.52	47.10	2.02%	2,144,100
Aug 14, 2026	46.59	46.82	45.90	46.58	46.16	-0.36%	2,049,600
Aug 13, 2026	47.99	48.20	46.52	46.75	46.33	-2.71%	2,895,500
Aug 12, 2026	48.38	48.82	47.92	48.05	47.62	-0.70%	1,791,400
Aug 11, 2026	49.70	49.87	48.35	48.39	47.96	-2.64%	2,113,300
Aug 10, 2026	50.50	50.93	49.53	49.70	49.26	-1.43%	1,840,500
Aug 7, 2026	52.25	52.39	49.77	50.42	49.97	-4.24%	3,878,400
Aug 6, 2026	53.20	53.44	52.25	52.65	52.18	-1.55%	1,269,100