Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.20	51.67	50.31	51.50	-	0.51%	970,500
Sep 3, 2026	51.38	52.42	51.07	51.24	51.24	0.49%	2,416,600
Sep 2, 2026	49.43	51.33	49.43	50.99	50.99	3.18%	2,191,000
Sep 1, 2026	49.12	49.86	49.05	49.42	49.42	0.69%	1,643,900
Aug 31, 2026	48.87	49.44	48.35	49.08	49.08	0.43%	2,296,300
Aug 28, 2026	48.34	48.91	48.14	48.87	48.87	1.10%	1,102,100
Aug 27, 2026	48.54	48.65	48.07	48.34	48.34	-0.41%	796,300
Aug 26, 2026	48.42	49.36	48.30	48.54	48.54	0.62%	1,143,900
Aug 25, 2026	47.71	48.47	47.41	48.24	48.24	1.37%	1,445,000
Aug 24, 2026	46.31	47.77	46.12	47.59	47.59	2.19%	1,334,000
Aug 21, 2026	46.75	47.23	46.57	46.57	46.57	0.09%	1,423,700
Aug 20, 2026	46.42	47.70	46.12	46.53	46.53	0.06%	1,539,300
Aug 19, 2026	47.95	48.28	46.46	46.50	46.50	-2.72%	2,348,200
Aug 18, 2026	47.51	48.04	47.25	47.80	47.80	0.59%	1,814,600
Aug 17, 2026	47.55	48.00	46.98	47.52	47.52	2.02%	2,144,800
Aug 14, 2026	46.59	46.82	45.90	46.58	46.58	-0.36%	2,049,600
Aug 13, 2026	47.99	48.20	46.52	46.75	46.75	-2.71%	2,900,400
Aug 12, 2026	48.38	48.82	47.92	48.05	48.05	-0.70%	1,791,400
Aug 11, 2026	49.70	49.87	48.35	48.39	48.39	-2.64%	2,116,500
Aug 10, 2026	50.50	50.93	49.53	49.70	49.70	-1.43%	1,840,500
Aug 7, 2026	52.25	52.39	49.77	50.42	50.42	-4.24%	3,878,400
Aug 6, 2026	53.20	53.44	52.25	52.65	52.65	-1.55%	1,270,000
Aug 5, 2026	54.20	54.68	53.23	53.48	53.48	-1.42%	1,327,600
Aug 4, 2026	54.08	54.74	53.71	54.25	54.25	0.46%	1,283,500
Aug 3, 2026	54.98	55.23	54.00	54.00	54.00	-1.28%	1,187,600
Jul 31, 2026	54.64	55.29	53.70	54.70	54.70	0.64%	1,297,300
Jul 30, 2026	54.20	54.44	53.85	54.35	54.35	1.00%	1,209,200
Jul 29, 2026	55.01	55.20	53.35	53.81	53.81	-2.00%	1,426,100
Jul 28, 2026	55.00	55.32	54.51	54.91	54.91	1.14%	998,700
Jul 27, 2026	54.48	54.66	52.89	54.29	54.29	-0.89%	1,365,300
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