Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	54.87	55.32	54.60	54.78	54.78	-0.72%	1,296,700
Jul 23, 2026	54.93	55.50	54.76	55.18	55.18	-0.49%	607,100
Jul 22, 2026	53.83	55.55	53.51	55.45	55.45	3.68%	1,309,400
Jul 21, 2026	54.13	54.19	52.85	53.48	53.48	-1.33%	1,382,300
Jul 20, 2026	55.14	55.29	54.20	54.20	54.20	-1.70%	1,127,500
Jul 17, 2026	55.23	55.32	54.73	55.14	55.14	-0.14%	1,861,600
Jul 16, 2026	54.94	55.38	54.47	55.22	55.22	-	704,200
Jul 15, 2026	54.29	55.43	54.06	55.22	55.22	1.71%	1,278,900
Jul 14, 2026	54.04	54.77	53.91	54.29	54.29	0.46%	999,100
Jul 13, 2026	54.66	54.96	53.77	54.04	54.04	-1.69%	899,900
Jul 10, 2026	53.95	54.97	53.19	54.97	54.97	3.04%	1,677,800
Jul 9, 2026	52.44	53.52	52.44	53.35	53.35	1.62%	1,379,700
Jul 8, 2026	51.50	52.91	51.33	52.50	52.50	1.94%	1,821,600
Jul 7, 2026	53.42	53.47	51.32	51.50	51.50	-3.56%	2,046,300
Jul 6, 2026	53.81	54.04	53.21	53.40	53.40	-1.46%	1,678,900
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