Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12.470	12.470	12.470	12.470	12.217	0
2023-03-09	12.470	12.470	12.470	12.470	12.217	0
2023-03-08	12.470	12.470	12.470	12.470	12.217	0
2023-03-07	12.470	12.470	12.470	12.470	12.217	27
2023-03-06	12.790	12.790	12.790	12.790	12.531	1
2023-03-03	12.580	12.580	12.580	12.580	12.325	0
2023-03-02	12.580	12.580	12.580	12.580	12.325	0
2023-03-01	12.580	12.580	12.580	12.580	12.325	27
2023-02-28	12.000	12.000	12.000	12.000	11.757	1
2023-02-27	11.810	11.810	11.810	11.810	11.571	1
2023-02-24	11.990	11.990	11.990	11.990	11.747	0
2023-02-23	11.990	11.990	11.990	11.990	11.747	0
2023-02-22	11.990	11.990	11.990	11.990	11.747	1
2023-02-17	12.200	12.200	12.200	12.200	11.953	0
2023-02-16	12.200	12.200	12.200	12.200	11.953	1
2023-02-15	12.230	12.230	12.230	12.230	11.982	0
2023-02-14	12.230	12.230	12.230	12.230	11.982	0
2023-02-13	12.230	12.230	12.230	12.230	11.982	1
2023-02-10	12.080	12.080	12.080	12.080	11.835	0
2023-02-09	12.080	12.080	12.080	12.080	11.835	0
2023-02-08	12.080	12.080	12.080	12.080	11.835	0
2023-02-07	12.080	12.080	12.080	12.080	11.835	0
2023-02-06	12.110	12.110	12.080	12.080	11.835	2,308
2023-02-03	12.520	12.520	12.520	12.520	12.266	0
2023-02-02	12.520	12.520	12.520	12.520	12.266	5
2023-02-01	12.370	12.370	12.370	12.370	12.119	0
2023-01-31	12.370	12.370	12.370	12.370	12.119	0
2023-01-30	12.370	12.370	12.370	12.370	12.119	0
2023-01-27	12.370	12.370	12.370	12.370	12.119	0
2023-01-26	12.370	12.370	12.370	12.370	12.119	0
2023-01-25	12.370	12.370	12.370	12.370	12.119	0
2023-01-24	12.370	12.370	12.370	12.370	12.119	0
2023-01-23	12.370	12.370	12.370	12.370	12.119	0
2023-01-20	12.370	12.370	12.370	12.370	12.119	0
2023-01-19	12.370	12.370	12.370	12.370	12.119	0
2023-01-18	12.370	12.370	12.370	12.370	12.119	0
2023-01-17	12.370	12.370	12.370	12.370	12.119	0
2023-01-16	12.370	12.370	12.370	12.370	12.119	0
2023-01-13	12.370	12.370	12.370	12.370	12.119	0
2023-01-12	12.370	12.370	12.370	12.370	12.119	1
2023-01-11	12.560	12.560	12.560	12.560	12.306	0
2023-01-10	12.560	12.560	12.560	12.560	12.306	0
2023-01-09	12.560	12.560	12.560	12.560	12.306	0
2023-01-06	12.560	12.560	12.560	12.560	12.306	0
2023-01-05	12.560	12.560	12.560	12.560	12.306	0
2023-01-04	12.560	12.560	12.560	12.560	12.306	0
2023-01-03	12.560	12.560	12.560	12.560	12.306	0
2023-01-02	12.560	12.560	12.560	12.560	12.306	0
2022-12-29	12.560	12.560	12.560	12.560	12.306	0
2022-12-28	12.560	12.560	12.560	12.560	12.306	0
2022-12-27	12.560	12.560	12.560	12.560	12.306	0
2022-12-26	12.560	12.560	12.560	12.560	12.306	0
2022-12-23	12.560	12.560	12.560	12.560	12.306	0
2022-12-22	12.560	12.560	12.560	12.560	12.306	0
2022-12-21	12.560	12.560	12.560	12.560	12.306	0
2022-12-20	12.560	12.560	12.560	12.560	12.306	0
2022-12-19	12.560	12.560	12.560	12.560	12.306	0
2022-12-16	12.560	12.560	12.560	12.560	12.306	0
2022-12-15	12.560	12.560	12.560	12.560	12.306	0
2022-12-14	12.560	12.560	12.560	12.560	12.306	0

← NewerPage 16 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.