Verisk Analytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	19.240	19.240	19.240	19.240	18.995	0
2024-08-16	19.140	19.240	19.140	19.240	18.995	2
2024-08-15	19.240	19.240	19.240	19.240	18.995	1
2024-08-14	19.180	19.180	19.120	19.120	18.877	2
2024-08-13	19.040	19.040	19.040	19.040	18.798	0
2024-08-12	19.040	19.040	19.040	19.040	18.798	0
2024-08-09	19.020	19.050	19.020	19.040	18.798	12,000
2024-08-08	19.880	19.880	19.880	19.880	19.627	0
2024-08-07	19.880	19.880	19.880	19.880	19.627	0
2024-08-06	19.880	19.880	19.880	19.880	19.627	0
2024-08-05	19.900	19.900	19.880	19.880	19.627	12,000
2024-08-02	19.660	19.660	19.660	19.660	19.410	0
2024-08-01	19.660	19.660	19.660	19.660	19.410	0
2024-07-31	19.660	19.660	19.660	19.660	19.410	1
2024-07-30	20.460	20.460	20.460	20.460	20.199	0
2024-07-29	20.460	20.460	20.460	20.460	20.199	0
2024-07-26	20.460	20.460	20.460	20.460	20.199	0
2024-07-25	20.460	20.460	20.460	20.460	20.199	0
2024-07-24	20.460	20.460	20.460	20.460	20.199	0
2024-07-23	20.460	20.460	20.460	20.460	20.199	0
2024-07-22	20.460	20.460	20.460	20.460	20.199	0
2024-07-19	20.460	20.460	20.460	20.460	20.199	0
2024-07-18	20.400	20.460	20.400	20.460	20.199	10
2024-07-17	20.060	20.060	20.060	20.060	19.805	1
2024-07-16	20.060	20.060	20.060	20.060	19.805	1
2024-07-15	19.890	19.890	19.890	19.890	19.637	0
2024-07-12	19.890	19.890	19.890	19.890	19.637	2
2024-07-11	17.720	17.720	17.720	17.720	17.494	0
2024-07-10	17.720	17.720	17.720	17.720	17.494	0
2024-07-09	17.720	17.720	17.720	17.720	17.494	0
2024-07-08	17.720	17.720	17.720	17.720	17.494	0
2024-07-05	17.720	17.720	17.720	17.720	17.494	0
2024-07-04	17.720	17.720	17.720	17.720	17.494	0
2024-07-03	17.720	17.720	17.720	17.720	17.494	0
2024-07-02	17.720	17.720	17.720	17.720	17.494	0
2024-07-01	17.720	17.720	17.720	17.720	17.494	0
2024-06-28	17.720	17.720	17.720	17.720	17.494	0
2024-06-27	17.720	17.720	17.720	17.720	17.494	0
2024-06-26	17.720	17.720	17.720	17.720	17.494	0
2024-06-25	17.720	17.720	17.720	17.720	17.494	0
2024-06-24	17.720	17.720	17.720	17.720	17.494	0
2024-06-21	17.720	17.720	17.720	17.720	17.494	0
2024-06-20	17.720	17.720	17.720	17.720	17.494	0
2024-06-19	17.720	17.720	17.720	17.720	17.494	0
2024-06-18	17.720	17.720	17.720	17.720	17.494	0
2024-06-17	17.720	17.720	17.720	17.720	17.494	0
2024-06-14	17.720	17.720	17.720	17.720	17.494	0
2024-06-13	17.720	17.720	17.720	17.720	17.475	0
2024-06-12	17.720	17.720	17.720	17.720	17.475	0
2024-06-11	17.720	17.720	17.720	17.720	17.475	0
2024-06-10	17.720	17.720	17.720	17.720	17.475	0
2024-06-07	17.720	17.720	17.720	17.720	17.475	0
2024-06-06	17.720	17.720	17.720	17.720	17.475	0
2024-06-05	17.720	17.720	17.720	17.720	17.475	0
2024-06-04	17.860	17.860	17.720	17.720	17.475	3
2024-06-03	16.950	16.950	16.950	16.950	16.715	0
2024-05-31	16.950	16.950	16.950	16.950	16.715	0
2024-05-29	16.950	16.950	16.950	16.950	16.715	0
2024-05-28	16.950	16.950	16.950	16.950	16.715	0
2024-05-27	16.950	16.950	16.950	16.950	16.715	1

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0240 USD
2026-06-12	0.0239 USD
2026-03-12	0.0238 USD
2025-12-12	0.0225 USD
2025-09-12	0.0220 USD
2025-06-12	0.0226 USD
2025-03-13	0.0236 USD
2024-12-12	0.0223 USD
2024-09-13	0.0196 USD
2024-06-14	0.0201 USD
2024-03-14	0.0182 USD
2023-12-14	0.0153 USD
2023-09-14	0.0159 USD
2023-06-14	0.0214 USD
2023-03-14	0.0227 USD
2022-12-14	0.0219 USD
2022-09-14	0.4028 USD
2022-06-14	0.4117 USD
2022-03-14	0.3640 USD
2021-12-14	0.4115 USD
2021-09-14	0.3906 USD
2021-06-14	0.3629 USD
2020-09-14	0.3792 USD
2020-06-12	0.3701 USD
2020-03-12	0.3506 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.