Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 321.60 | 321.60 | 321.60 | 321.60 | 16.477 | 0 |
| 2021-12-28 | 321.60 | 321.60 | 321.60 | 321.60 | 16.477 | 0 |
| 2021-12-27 | 321.60 | 321.60 | 321.60 | 321.60 | 16.477 | 0 |
| 2021-12-23 | 321.60 | 321.60 | 321.60 | 321.60 | 16.477 | 950 |
| 2021-12-22 | 315.77 | 315.77 | 315.77 | 315.77 | 16.179 | 1,900 |
| 2021-12-21 | 317.53 | 317.97 | 317.53 | 317.97 | 16.291 | 3,420 |
| 2021-12-20 | 312.16 | 312.16 | 312.16 | 312.16 | 15.994 | 0 |
| 2021-12-17 | 312.16 | 312.16 | 312.16 | 312.16 | 15.994 | 0 |
| 2021-12-16 | 312.16 | 312.16 | 312.16 | 312.16 | 15.994 | 0 |
| 2021-12-15 | 312.16 | 312.16 | 312.16 | 312.16 | 15.994 | 0 |
| 2021-12-14 | 312.16 | 312.16 | 312.16 | 312.16 | 15.994 | 0 |
| 2021-12-13 | 312.16 | 312.16 | 312.16 | 312.16 | 15.973 | 19 |
| 2021-12-10 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-09 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-08 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-07 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-06 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-03 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-02 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 0 |
| 2021-12-01 | 315.95 | 315.95 | 315.95 | 315.95 | 16.167 | 1,900 |
| 2021-11-30 | 317.50 | 317.50 | 317.50 | 317.50 | 16.246 | 3,230 |
| 2021-11-29 | 322.40 | 322.40 | 322.40 | 322.40 | 16.497 | 1,900 |
| 2021-11-26 | 321.63 | 321.63 | 321.63 | 321.63 | 16.457 | 0 |
| 2021-11-25 | 321.63 | 321.63 | 321.63 | 321.63 | 16.457 | 0 |
| 2021-11-24 | 321.63 | 321.63 | 321.63 | 321.63 | 16.457 | 0 |
| 2021-11-23 | 319.00 | 321.63 | 319.00 | 321.63 | 16.457 | 456 |
| 2021-11-22 | 294.57 | 294.57 | 294.57 | 294.57 | 15.073 | 0 |
| 2021-11-19 | 294.57 | 294.57 | 294.57 | 294.57 | 15.073 | 0 |
| 2021-11-18 | 294.57 | 294.57 | 294.57 | 294.57 | 15.073 | 0 |
| 2021-11-17 | 294.57 | 294.57 | 294.57 | 294.57 | 15.073 | 0 |
| 2021-11-16 | 294.57 | 294.57 | 294.57 | 294.57 | 15.073 | 0 |
| 2021-11-12 | 294.57 | 294.57 | 294.57 | 294.57 | 15.073 | 1,900 |
| 2021-11-11 | 289.00 | 289.71 | 289.00 | 289.71 | 14.824 | 1,919 |
| 2021-11-10 | 304.30 | 304.30 | 304.30 | 304.30 | 15.571 | 0 |
| 2021-11-09 | 304.30 | 304.30 | 304.30 | 304.30 | 15.571 | 0 |
| 2021-11-08 | 304.30 | 304.30 | 304.30 | 304.30 | 15.571 | 0 |
| 2021-11-05 | 304.30 | 304.30 | 304.30 | 304.30 | 15.571 | 0 |
| 2021-11-04 | 304.30 | 304.30 | 304.30 | 304.30 | 15.571 | 1,900 |
| 2021-11-03 | 295.50 | 295.50 | 295.50 | 295.50 | 15.120 | 0 |
| 2021-11-01 | 295.50 | 295.50 | 295.50 | 295.50 | 15.120 | 1,710 |
| 2021-10-29 | 293.86 | 293.86 | 293.86 | 293.86 | 15.036 | 0 |
| 2021-10-28 | 293.86 | 293.86 | 293.86 | 293.86 | 15.036 | 1,710 |
| 2021-10-27 | 290.50 | 291.30 | 290.50 | 291.00 | 14.890 | 3,800 |
| 2021-10-26 | 290.50 | 290.50 | 290.50 | 290.50 | 14.864 | 0 |
| 2021-10-25 | 290.50 | 290.50 | 290.50 | 290.50 | 14.864 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.