Porto Seguro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.40	48.90	47.93	48.13	-	-0.95%	554,800
Dec 4, 2025	48.13	49.43	48.06	48.59	48.59	1.08%	2,714,300
Dec 3, 2025	48.05	48.42	47.79	48.07	48.07	0.04%	1,207,600
Dec 2, 2025	47.80	48.19	47.45	48.05	48.05	0.65%	1,679,400
Dec 1, 2025	47.18	47.80	46.80	47.74	47.74	1.17%	1,881,200
Nov 28, 2025	47.60	47.61	46.60	47.19	47.19	-0.65%	1,941,100
Nov 27, 2025	47.50	47.95	47.27	47.50	47.50	-0.02%	1,937,700
Nov 26, 2025	46.59	47.70	46.31	47.51	47.51	1.97%	1,587,600
Nov 25, 2025	46.69	46.74	46.04	46.59	46.59	0.19%	916,900
Nov 24, 2025	45.78	46.51	45.41	46.50	46.50	1.75%	3,330,800
Nov 21, 2025	45.30	45.73	45.09	45.70	45.70	0.97%	1,471,300
Nov 19, 2025	45.81	45.86	45.17	45.26	45.26	-1.42%	1,807,900
Nov 18, 2025	46.00	46.20	45.73	45.91	45.91	-0.41%	1,034,400
Nov 17, 2025	46.52	46.67	46.05	46.10	46.10	-0.90%	1,176,200
Nov 14, 2025	46.63	46.73	46.30	46.52	46.52	0.04%	1,000,900
Nov 13, 2025	45.99	46.76	45.92	46.50	46.50	1.53%	2,099,300
Nov 12, 2025	46.44	46.76	45.38	45.80	45.80	-0.61%	3,828,100
Nov 11, 2025	50.23	50.49	46.08	46.08	46.08	-7.64%	7,637,900
Nov 10, 2025	49.59	50.01	49.33	49.89	49.89	0.60%	1,116,000
Nov 7, 2025	49.54	49.83	49.23	49.59	49.59	-0.06%	703,800
Nov 6, 2025	49.24	50.16	48.97	49.62	49.62	1.41%	1,743,300
Nov 5, 2025	48.93	49.33	48.47	48.93	48.93	0.31%	1,341,800
Nov 4, 2025	48.03	48.98	47.91	48.78	48.78	1.56%	1,268,600
Nov 3, 2025	48.59	48.60	47.81	48.03	48.03	-0.04%	856,800
Oct 31, 2025	48.55	48.90	47.96	48.05	48.05	-1.05%	1,158,000
Oct 30, 2025	47.91	48.83	47.47	48.56	48.56	1.34%	824,400
Oct 29, 2025	48.13	48.36	47.55	47.92	47.92	-0.17%	2,081,500
Oct 28, 2025	47.58	48.26	47.48	48.00	48.00	0.86%	1,566,600
Oct 27, 2025	47.33	47.62	46.96	47.59	47.59	1.08%	794,900
Oct 24, 2025	47.37	47.75	46.86	47.08	47.08	-0.63%	1,176,700
Oct 23, 2025	47.49	47.60	46.85	47.38	47.38	0.34%	946,000
Oct 22, 2025	46.93	47.63	46.83	47.22	47.22	0.40%	1,317,200
Oct 21, 2025	47.19	47.19	46.60	47.03	47.03	-0.34%	1,181,800
Oct 20, 2025	46.23	47.34	46.23	47.19	47.19	1.86%	1,010,100
Oct 17, 2025	46.23	46.55	46.01	46.33	46.33	-0.06%	1,140,700
Oct 16, 2025	46.41	46.69	46.30	46.36	46.36	-0.69%	1,303,200
Oct 15, 2025	46.40	46.81	45.93	46.68	46.68	0.15%	2,707,900
Oct 14, 2025	46.77	47.03	46.20	46.61	46.61	-0.13%	1,387,500
Oct 13, 2025	46.60	46.95	46.26	46.67	46.67	0.71%	1,479,500
Oct 10, 2025	46.81	47.03	46.19	46.34	46.34	-0.06%	2,517,300
Oct 9, 2025	45.82	46.43	45.42	46.37	46.37	1.73%	2,174,300
Oct 8, 2025	46.14	46.38	45.25	45.58	45.58	-1.13%	2,951,800
Oct 7, 2025	46.86	46.86	45.51	46.10	46.10	-1.94%	4,290,600
Oct 6, 2025	47.87	47.87	46.37	47.01	47.01	-2.08%	3,254,200
Oct 3, 2025	48.90	49.09	47.55	48.01	48.01	-1.74%	2,397,200
Oct 2, 2025	49.05	49.42	48.65	48.86	48.86	-0.49%	996,600
Oct 1, 2025	49.81	50.07	49.05	49.10	49.10	-1.52%	1,238,200
Sep 30, 2025	49.74	50.16	49.50	49.86	49.86	0.46%	1,449,100
Sep 29, 2025	49.01	49.81	49.00	49.63	49.63	1.58%	1,564,300
Sep 26, 2025	50.00	50.07	48.69	48.86	48.86	-2.48%	2,536,700