Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 14, 2026	50.49	50.49	50.49	50.49	-	-	-
Jun 12, 2026	49.39	50.59	49.17	50.49	50.49	1.98%	1,180,500
Jun 11, 2026	48.60	49.67	47.93	49.51	49.51	2.12%	1,824,600
Jun 10, 2026	48.63	49.00	48.12	48.48	48.48	-0.37%	967,100
Jun 9, 2026	48.21	48.77	47.93	48.66	48.66	1.63%	1,934,900
Jun 8, 2026	47.80	48.10	47.61	47.88	47.88	0.15%	892,100
Jun 5, 2026	48.20	48.68	47.57	47.81	47.81	-0.73%	1,195,500
Jun 3, 2026	48.16	48.92	47.87	48.16	48.16	-1.19%	2,169,500
Jun 2, 2026	48.24	49.63	48.23	48.74	48.74	1.54%	1,979,200
Jun 1, 2026	48.37	48.68	47.72	48.00	48.00	-0.64%	2,136,000
May 29, 2026	48.29	48.60	47.83	48.31	48.31	0.06%	2,523,200
May 28, 2026	48.59	48.89	47.90	48.28	48.28	-0.54%	778,500
May 27, 2026	49.49	49.49	48.25	48.54	48.54	-0.72%	1,040,300
May 26, 2026	49.19	49.20	48.51	48.89	48.89	-0.71%	608,000
May 25, 2026	49.23	49.84	48.92	49.24	49.24	0.14%	919,900
May 22, 2026	49.04	49.44	48.46	49.17	49.17	-0.59%	935,000
May 21, 2026	49.06	49.85	48.51	49.46	49.46	0.49%	1,137,300
May 20, 2026	47.87	49.63	47.64	49.22	49.22	3.32%	1,498,900
May 19, 2026	48.50	48.52	47.45	47.64	47.64	-2.18%	1,492,300
May 18, 2026	47.72	49.03	47.48	48.70	48.70	1.63%	3,461,400
May 15, 2026	48.29	48.44	47.82	47.92	47.92	-1.60%	966,000
May 14, 2026	48.76	49.09	48.42	48.70	48.70	0.77%	1,954,500
May 13, 2026	50.01	50.21	48.15	48.33	48.33	-3.46%	2,151,900
May 12, 2026	50.63	50.98	50.06	50.06	50.06	-1.53%	1,420,300
May 11, 2026	51.49	52.17	50.58	50.84	50.84	-1.26%	3,452,300
May 8, 2026	50.60	52.23	50.60	51.49	51.49	2.37%	2,417,600
May 7, 2026	49.90	51.42	49.37	50.30	50.30	1.39%	3,298,800
May 6, 2026	49.36	50.03	49.15	49.61	49.61	0.87%	801,400
May 5, 2026	49.40	49.86	49.10	49.18	49.18	-0.45%	1,173,100
May 4, 2026	50.07	50.21	49.10	49.40	49.40	-0.78%	1,011,600
Apr 30, 2026	49.70	50.48	49.51	49.79	49.79	0.59%	1,203,500
Apr 29, 2026	50.97	50.97	49.05	49.50	49.50	-3.17%	2,019,800
Apr 28, 2026	51.30	51.48	50.71	51.12	51.12	-0.81%	751,400
Apr 27, 2026	52.04	52.45	51.41	51.54	51.54	-0.66%	992,400
Apr 24, 2026	51.98	51.98	51.15	51.88	51.88	0.93%	1,174,700
Apr 23, 2026	54.02	54.43	51.22	51.40	51.40	-4.85%	2,757,100
Apr 22, 2026	55.39	55.51	53.50	54.02	54.02	-2.51%	2,822,100
Apr 20, 2026	54.30	55.72	54.22	55.41	55.41	2.03%	2,204,700
Apr 17, 2026	54.25	54.87	54.01	54.31	54.31	1.15%	1,841,200
Apr 16, 2026	53.96	54.35	53.55	53.69	53.69	-0.17%	2,065,400
Apr 15, 2026	52.10	53.99	51.68	53.78	53.78	2.71%	2,493,500
Apr 14, 2026	53.77	54.11	52.06	52.36	52.36	-2.35%	1,365,800
Apr 13, 2026	53.18	53.77	52.52	53.62	53.62	0.73%	1,659,400
Apr 10, 2026	52.74	53.59	52.45	53.23	53.23	1.55%	2,613,500
Apr 9, 2026	51.76	53.29	51.63	52.42	52.42	1.29%	1,947,800
Apr 8, 2026	51.90	53.50	51.14	51.75	51.75	2.82%	1,369,900
Apr 7, 2026	50.23	50.95	49.70	50.33	50.33	0.18%	1,336,100
Apr 6, 2026	50.52	51.07	50.14	50.24	50.24	-0.59%	1,407,200
Apr 2, 2026	48.51	50.77	47.84	50.54	50.54	1.38%	1,705,000
Apr 1, 2026	50.09	50.43	49.63	49.85	49.85	0.46%	1,239,800