Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	16.240	16.240	14.310	14.440	14.330	402
2025-10-28	16.580	16.580	16.580	16.580	16.454	0
2025-10-27	16.580	16.580	16.580	16.580	16.454	6
2025-10-24	16.660	16.660	16.660	16.660	16.533	11
2025-10-23	17.780	17.780	17.780	17.780	17.645	0
2025-10-22	17.780	17.780	17.780	17.780	17.645	0
2025-10-21	17.780	17.780	17.780	17.780	17.645	0
2025-10-20	17.780	17.780	17.780	17.780	17.645	0
2025-10-17	17.780	17.780	17.780	17.780	17.645	0
2025-10-16	17.780	17.780	17.780	17.780	17.645	0
2025-10-15	17.780	17.780	17.780	17.780	17.645	0
2025-10-14	17.780	17.780	17.780	17.780	17.645	2
2025-10-13	17.600	17.600	17.600	17.600	17.466	1
2025-10-10	17.060	17.060	17.060	17.060	16.930	0
2025-10-09	17.060	17.060	17.060	17.060	16.930	0
2025-10-08	17.060	17.060	17.060	17.060	16.930	0
2025-10-07	17.060	17.060	17.060	17.060	16.930	90
2025-10-06	17.160	17.160	17.160	17.160	17.029	50
2025-10-03	17.460	17.460	17.460	17.460	17.327	0
2025-10-02	17.460	17.460	17.460	17.460	17.327	7
2025-10-01	17.660	17.660	17.660	17.660	17.525	0
2025-09-30	17.660	17.660	17.660	17.660	17.525	8
2025-09-29	17.400	17.400	17.400	17.400	17.267	100
2025-09-26	17.400	17.400	17.400	17.400	17.267	8
2025-09-25	17.070	17.070	17.070	17.070	16.940	0
2025-09-24	17.070	17.070	17.070	17.070	16.940	38
2025-09-23	16.900	16.900	16.900	16.900	16.771	62
2025-09-22	16.900	16.900	16.900	16.900	16.771	76
2025-09-19	17.080	17.080	17.080	17.080	16.950	3
2025-09-18	17.420	17.420	17.420	17.420	17.287	1
2025-09-17	16.720	17.660	16.720	17.600	17.466	151
2025-09-16	18.780	18.780	18.780	18.780	18.637	0
2025-09-15	18.780	18.780	18.780	18.780	18.637	0
2025-09-12	18.780	18.780	18.780	18.780	18.637	0
2025-09-11	18.780	18.780	18.780	18.780	18.615	1
2025-09-10	19.230	19.230	18.650	18.930	18.764	68
2025-09-09	19.340	19.340	19.340	19.340	19.170	37
2025-09-08	19.340	19.340	19.340	19.340	19.170	4
2025-09-05	19.300	19.300	19.110	19.140	18.972	119
2025-09-04	22.000	22.000	22.000	22.000	21.807	0
2025-09-03	22.000	22.000	22.000	22.000	21.807	0
2025-09-02	22.000	22.000	22.000	22.000	21.807	0
2025-09-01	22.000	22.000	22.000	22.000	21.807	0
2025-08-29	22.000	22.000	22.000	22.000	21.807	0
2025-08-28	22.000	22.000	22.000	22.000	21.807	0
2025-08-27	22.000	22.000	22.000	22.000	21.807	0
2025-08-26	22.000	22.000	22.000	22.000	21.807	0
2025-08-25	22.000	22.000	22.000	22.000	21.807	0
2025-08-22	22.000	22.000	22.000	22.000	21.807	0
2025-08-21	22.000	22.000	22.000	22.000	21.807	0
2025-08-20	22.000	22.000	22.000	22.000	21.807	0
2025-08-19	22.000	22.000	22.000	22.000	21.807	0
2025-08-18	22.000	22.000	22.000	22.000	21.807	0
2025-08-15	22.000	22.000	22.000	22.000	21.807	0
2025-08-14	22.000	22.000	22.000	22.000	21.807	0
2025-08-13	22.000	22.000	22.000	22.000	21.807	0
2025-08-12	22.000	22.000	22.000	22.000	21.807	0
2025-08-11	22.000	22.000	22.000	22.000	21.807	0
2025-08-08	22.000	22.000	22.000	22.000	21.807	0
2025-08-07	22.000	22.000	22.000	22.000	21.807	0

← NewerPage 5 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.