Companhia de Seguros Alianca da Bahia - Price History
Stock symbol CSAB3.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CSAB3.SA (Companhia de Seguros Alianca da Bahia)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$35 | R$35 |
| November 2023 | R$35 | R$35 |
| October 2023 | R$35.01 | R$35.01 |
| September 2023 | R$33.50 | R$33.50 |
| August 2023 | R$35.01 | R$35.01 |
| July 2023 | R$35.01 | R$35.01 |
| June 2023 | R$30.07 | R$30.07 |
| May 2023 | R$32 | R$32 |
| April 2023 | R$31 | R$31 |
| March 2023 | R$28.40 | R$28.40 |
| February 2023 | R$29.91 | R$30.55 |
| January 2023 | R$29.91 | R$30.55 |
| December 2022 | R$34.56 | R$35.30 |
| November 2022 | R$40.14 | R$41 |
| October 2022 | R$40.14 | R$41 |
| September 2022 | R$46.02 | R$47 |
| August 2022 | R$48.95 | R$50 |
| July 2022 | R$48.95 | R$50 |
| June 2022 | R$48.95 | R$50 |
| May 2022 | R$63.64 | R$65 |
| April 2022 | R$63.64 | R$65 |
| March 2022 | R$63.64 | R$65 |
| February 2022 | R$62.64 | R$65 |
| January 2022 | R$62.64 | R$65 |
| December 2021 | R$62.64 | R$65 |
| November 2021 | R$62.64 | R$65 |
| October 2021 | R$62.64 | R$65 |
| September 2021 | R$62.64 | R$65 |
| August 2021 | R$62.64 | R$65 |
| July 2021 | R$62.64 | R$65 |
| June 2021 | R$65 | R$65 |
| May 2021 | R$65.80 | R$65.80 |
| April 2021 | R$65.79 | R$65.79 |
| March 2021 | R$47.30 | R$49.08 |
| February 2021 | R$45.51 | R$49.08 |
| January 2021 | R$47.68 | R$49.08 |
| December 2020 | R$53.42 | R$54.99 |
| November 2020 | R$48.57 | R$50 |
| October 2020 | R$41.28 | R$42.50 |
| September 2020 | R$45.36 | R$46.70 |
| August 2020 | R$48.57 | R$50 |
| July 2020 | R$43.71 | R$45 |
| June 2020 | R$43.72 | R$45.01 |
| May 2020 | R$37.09 | R$40 |
| April 2020 | R$38.86 | R$40 |
| March 2020 | R$46.13 | R$49 |
| February 2020 | R$47.07 | R$50 |
| January 2020 | R$42.36 | R$45 |
| December 2019 | R$44.84 | R$49.90 |
| November 2019 | R$46.97 | R$49.90 |
| October 2019 | R$44.24 | R$47 |
| September 2019 | R$40.95 | R$43.50 |
| August 2019 | R$40.97 | R$43.52 |
| July 2019 | R$44.75 | R$49.80 |
| June 2019 | R$46.88 | R$49.80 |
| May 2019 | R$43.58 | R$48.50 |
| April 2019 | R$43.58 | R$48.50 |
| March 2019 | R$41.95 | R$48.50 |
| February 2019 | R$43.73 | R$48.50 |
| January 2019 | R$41.48 | R$46 |
| December 2018 | R$40.13 | R$44.50 |
| November 2018 | R$40.58 | R$45 |
| October 2018 | R$43.06 | R$47.75 |
| September 2018 | R$42.38 | R$47 |
| August 2018 | R$45.09 | R$50 |
| July 2018 | R$45.99 | R$51 |
| June 2018 | R$45.09 | R$50 |
| May 2018 | R$48.02 | R$53.26 |
| April 2018 | R$51.41 | R$57.01 |
| March 2018 | R$48.40 | R$58.51 |
| February 2018 | R$50.39 | R$58.51 |
| January 2018 | R$50.39 | R$58.51 |
| December 2017 | R$49.09 | R$57 |
| November 2017 | R$43.50 | R$55 |
| October 2017 | R$47.37 | R$55 |
| September 2017 | R$50.80 | R$58.99 |
| August 2017 | R$37.18 | R$47 |
| July 2017 | R$37.18 | R$47 |
| June 2017 | R$37.18 | R$47 |
| May 2017 | R$40.48 | R$47 |
| April 2017 | R$46.68 | R$59.02 |
| March 2017 | R$41.58 | R$59.02 |
| February 2017 | R$31.53 | R$45.85 |
| January 2017 | R$31.53 | R$45.85 |
| December 2016 | R$32.30 | R$45.85 |
| November 2016 | R$31.78 | R$45.10 |
| October 2016 | R$34.38 | R$50 |
| September 2016 | R$34.38 | R$50 |
| August 2016 | R$34.38 | R$50 |
| July 2016 | R$35.23 | R$50 |
| June 2016 | R$31.01 | R$44.01 |
| May 2016 | R$29.94 | R$42.50 |
| April 2016 | R$29.24 | R$41.50 |
| March 2016 | R$34.65 | R$55 |
| February 2016 | R$34.65 | R$55 |
| January 2016 | R$34.65 | R$55 |
| December 2015 | R$34.49 | R$55 |
| November 2015 | R$25.09 | R$40.01 |
| October 2015 | R$20.39 | R$32.52 |
| September 2015 | R$19.53 | R$31 |
| August 2015 | R$19.53 | R$31 |
| July 2015 | R$19.53 | R$31 |
| June 2015 | R$19.53 | R$31 |
| May 2015 | R$19.53 | R$31 |
| April 2015 | R$19.44 | R$31 |
| March 2015 | R$17.95 | R$33 |
| February 2015 | R$16.37 | R$30.10 |
| January 2015 | R$17.40 | R$32 |
| December 2014 | R$17.11 | R$31.02 |
| November 2014 | R$17.11 | R$31.02 |
| October 2014 | R$16.87 | R$31.02 |
| September 2014 | R$16.66 | R$30.20 |
| August 2014 | R$16.66 | R$30.20 |
| July 2014 | R$16.42 | R$30.20 |
| June 2014 | R$14.71 | R$26.67 |
| May 2014 | R$14.71 | R$26.67 |
| April 2014 | R$14.71 | R$26.67 |
| March 2014 | R$14.50 | R$26.67 |
| February 2014 | R$14.27 | R$30 |
| January 2014 | R$14.71 | R$30.01 |
| December 2013 | R$14.28 | R$30.01 |
| November 2013 | R$14.70 | R$30 |
| October 2013 | R$14.27 | R$30 |
| September 2013 | R$14.71 | R$30.01 |
| August 2013 | R$14.28 | R$30.01 |
| July 2013 | R$14.70 | R$30 |
| June 2013 | R$14.70 | R$30 |
| May 2013 | R$14.70 | R$30 |
| April 2013 | R$14.27 | R$30 |
| March 2013 | R$14 | R$29 |
| February 2013 | R$14 | R$29 |
| January 2013 | R$13.60 | R$29 |
| December 2012 | R$13.47 | R$30 |
| November 2012 | R$13.89 | R$30 |
| October 2012 | R$13.47 | R$30 |
| September 2012 | R$13.47 | R$30 |
| August 2012 | R$13.47 | R$30 |
| July 2012 | R$13.52 | R$30.11 |
| June 2012 | R$13.47 | R$30 |
| May 2012 | R$13.90 | R$30.02 |
| April 2012 | R$13.48 | R$30.02 |
| March 2012 | R$13.48 | R$30.02 |
| February 2012 | R$13.98 | R$30.20 |
| January 2012 | R$13 | R$30.20 |
| December 2011 | R$13.38 | R$31.10 |
| November 2011 | R$13.01 | R$30.22 |
| October 2011 | R$12.92 | R$30.02 |
| September 2011 | R$13.34 | R$31 |
| August 2011 | R$13.99 | R$32.51 |
| July 2011 | R$13.77 | R$32 |
| June 2011 | R$14.68 | R$34.11 |
| May 2011 | R$15.06 | R$35 |
| April 2011 | R$14.65 | R$33 |
| March 2011 | R$14.20 | R$33 |
| February 2011 | R$14.16 | R$32.90 |
| January 2011 | R$11.40 | R$26.50 |
| December 2010 | R$12.43 | R$28.01 |
| November 2010 | R$10.90 | R$28.01 |
| October 2010 | R$11.28 | R$29 |
| September 2010 | R$13.34 | R$33 |
| August 2010 | R$13.34 | R$33 |
| July 2010 | R$12.84 | R$33 |
| June 2010 | R$13.34 | R$33 |
| May 2010 | R$12.84 | R$33 |
| April 2010 | R$13.23 | R$34 |
| March 2010 | R$13.17 | R$35 |
| February 2010 | R$12.04 | R$32 |
| January 2010 | R$13.17 | R$35 |
| December 2009 | R$13.70 | R$35 |
| November 2009 | R$13.17 | R$35 |
| October 2009 | R$13.30 | R$34 |
| September 2009 | R$12.79 | R$34 |
| August 2009 | R$11.12 | R$29.57 |
| July 2009 | R$11.66 | R$31.01 |
| June 2009 | R$10.53 | R$28 |
| May 2009 | R$10.12 | R$26.91 |
| April 2009 | R$9.79 | R$25.01 |
| March 2009 | R$8.53 | R$25.01 |
| February 2009 | R$8.53 | R$25 |
| January 2009 | R$8.19 | R$24.01 |
| December 2008 | R$8.53 | R$25 |
| November 2008 | R$9.90 | R$29 |
| October 2008 | R$10.21 | R$29 |
| September 2008 | R$9.90 | R$29 |
| August 2008 | R$9.42 | R$27.61 |
| July 2008 | R$9.90 | R$29 |
| June 2008 | R$9.21 | R$27 |
| May 2008 | R$9.55 | R$28 |
| April 2008 | R$8.91 | R$26.11 |
| March 2008 | R$10.24 | R$30 |
| February 2008 | R$10.22 | R$31 |
| January 2008 | R$10.22 | R$31 |
| December 2007 | R$9.89 | R$30 |
| November 2007 | R$8.90 | R$27 |
| October 2007 | R$8.90 | R$27 |
| September 2007 | R$6.81 | R$20.01 |
| August 2007 | R$6.81 | R$20.01 |
| July 2007 | R$6.60 | R$20.01 |
| June 2007 | R$6.27 | R$19.03 |
| May 2007 | R$6.26 | R$19 |
| April 2007 | R$6.43 | R$19.50 |
| March 2007 | R$6.26 | R$19 |
| February 2007 | R$6.59 | R$20 |
| January 2007 | R$6.80 | R$20 |
| December 2006 | R$6.59 | R$20 |
| November 2006 | R$6.26 | R$19 |
| October 2006 | R$6.09 | R$18.49 |
| September 2006 | R$6.10 | R$18.50 |
| August 2006 | R$6.92 | R$21 |
| July 2006 | R$6.92 | R$21 |
| June 2006 | R$9.89 | R$30.01 |
| May 2006 | R$6.20 | R$18.21 |
| April 2006 | R$6 | R$18.21 |
| March 2006 | R$5.94 | R$18.01 |
| February 2006 | R$5.27 | R$16 |
| January 2006 | R$5.60 | R$17 |
| December 2005 | R$5.70 | R$17.30 |
| November 2005 | R$5.60 | R$17 |
| October 2005 | R$5.60 | R$17 |
| September 2005 | R$5.27 | R$16 |
| August 2005 | R$5.44 | R$16 |
| July 2005 | R$5.27 | R$16 |
| June 2005 | R$5.60 | R$17 |
| May 2005 | R$5.09 | R$15.45 |
| April 2005 | R$5.93 | R$18 |
| March 2005 | R$6.29 | R$18.50 |
| February 2005 | R$6.10 | R$18.50 |
| January 2005 | R$5.78 | R$17 |
| December 2004 | R$5.78 | R$17 |
| November 2004 | R$5.60 | R$17 |
| October 2004 | R$5.27 | R$16 |
| September 2004 | R$5.44 | R$16.50 |
| August 2004 | R$5.61 | R$16.50 |
| July 2004 | R$5.44 | R$16.50 |
| June 2004 | R$4.88 | R$14.80 |
| May 2004 | R$4.61 | R$14 |
| April 2004 | R$4.45 | R$13.50 |
| March 2004 | R$4.39 | R$12.90 |
| February 2004 | R$4.25 | R$12.90 |
| January 2004 | R$4.28 | R$13 |
| December 2003 | R$4.28 | R$13 |
| November 2003 | R$5.04 | R$14.80 |
| October 2003 | R$5.04 | R$14.80 |
| September 2003 | R$5.04 | R$14.80 |
| August 2003 | R$5.04 | R$14.80 |
| July 2003 | R$4.88 | R$14.80 |
| June 2003 | R$4.42 | R$13 |
| May 2003 | R$4.42 | R$13 |
| April 2003 | R$4.42 | R$13 |
| March 2003 | R$4.28 | R$13 |
| February 2003 | R$5.10 | R$15 |
| January 2003 | R$5.10 | R$15 |
| December 2002 | R$5.10 | R$15 |
| November 2002 | R$3.96 | R$12 |
| October 2002 | R$3.30 | R$10 |
| September 2002 | R$2.04 | R$6 |
| August 2002 | R$2.04 | R$6 |
| July 2002 | R$2.04 | R$6 |
| June 2002 | R$2.04 | R$6 |
| May 2002 | R$2.04 | R$6 |
| April 2002 | R$2.04 | R$6 |
| March 2002 | R$2.04 | R$6 |
| February 2002 | R$2.04 | R$6 |
| January 2002 | R$2.04 | R$6 |
| December 2001 | R$2.04 | R$6 |
| November 2001 | R$2.04 | R$6 |
| October 2001 | R$2.04 | R$6 |
| September 2001 | R$2.04 | R$6 |
| August 2001 | R$2.04 | R$6 |
| July 2001 | R$2.04 | R$6 |
| June 2001 | R$2.04 | R$6 |
| May 2001 | R$2.04 | R$6 |
| April 2001 | R$2.04 | R$6 |
| March 2001 | R$2.04 | R$6 |
| February 2001 | R$2.04 | R$6 |
| January 2001 | R$1.98 | R$6 |
| December 2000 | R$1.70 | R$4.99 |
| November 2000 | R$0.34 | R$1 |
| December 1998 | R$1.65 | R$5 |
| April 1998 | R$2.14 | R$6.50 |
| February 1998 | R$2.14 | R$6.50 |
| January 1998 | R$1.81 | R$5.49 |
| November 1997 | R$2.42 | R$7.35 |
| February 1997 | R$6.59 | R$20 |
| January 1997 | R$4.94 | R$15 |
| December 1996 | R$3.96 | R$12 |
| September 1996 | R$1.65 | R$5 |
| April 1996 | R$1.06 | R$3.20 |
| March 1996 | R$1.15 | R$3.50 |
| February 1996 | R$1.16 | R$3.52 |
| October 1995 | R$1.32 | R$4 |
| August 1995 | R$1.65 | R$5 |
| May 1995 | R$2.31 | R$7 |
| May 1994 | R$0.66 | R$2 |
| March 1994 | R$0.24 | R$0.73 |
| February 1994 | R$0.20 | R$0.62 |
| January 1994 | R$0.15 | R$0.46 |
| November 1993 | R$0.08 | R$0.26 |
| September 1993 | R$0.02 | R$0.05 |
| August 1993 | R$0.02 | R$0.05 |
| July 1993 | R$0.02 | R$0.06 |
| June 1993 | R$0.02 | R$0.05 |
| May 1993 | R$0.01 | R$0.04 |
| April 1993 | R$0.01 | R$0.02 |
| March 1993 | R$0 | R$0.02 |
| December 1992 | R$0 | R$0 |
CSAB3.SA
Price: R$35
52 week price:
Dividend Yield: 1.72%
5-year range yield:
Forward Dividend Yield: 1.71%
Dividend Per Share: 0.60 BRL
P/E Ratio: 16.51
Exchange: SAO
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 326.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: -30.00%
DGR5: -30.00%