Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	49.23	49.84	49.04	49.15	-	-0.04%	248,900
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
Mar 31, 2026	49.54	50.62	48.78	50.51	49.62	3.10%	1,580,700
Mar 30, 2026	48.90	49.64	48.87	49.44	48.13	1.46%	2,233,900
Mar 27, 2026	49.13	49.26	48.30	48.73	47.44	-0.81%	1,312,100
Mar 26, 2026	49.02	49.69	48.75	49.13	47.83	-1.27%	3,729,000
Mar 25, 2026	49.46	50.05	49.02	49.76	48.44	1.55%	1,351,000
Mar 24, 2026	49.17	49.21	48.28	49.00	47.70	-0.35%	1,413,000
Mar 23, 2026	48.83	49.64	48.23	49.17	47.87	3.62%	1,194,800
Mar 20, 2026	48.63	48.63	47.36	47.45	46.20	-2.16%	1,688,900
Mar 19, 2026	47.16	48.75	46.32	48.50	47.22	1.78%	2,211,700
Mar 18, 2026	47.84	48.50	47.30	47.65	46.39	-0.73%	2,279,800
Mar 17, 2026	47.52	48.55	47.17	48.00	46.73	1.39%	2,171,300
Mar 16, 2026	50.23	50.42	47.34	47.34	46.09	-4.00%	2,778,400
Mar 13, 2026	49.45	50.02	49.06	49.31	48.01	0.76%	1,994,900
Mar 12, 2026	49.25	49.44	48.60	48.94	47.65	-1.29%	1,909,700