Companhia de Seguros Alianca da Bahia - Price History
Stock symbol CSAB4.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CSAB4.SA (Companhia de Seguros Alianca da Bahia)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$40.50 | R$40.50 |
| November 2023 | R$50 | R$50 |
| October 2023 | R$47.98 | R$47.98 |
| September 2023 | R$48 | R$48 |
| August 2023 | R$47.50 | R$47.50 |
| July 2023 | R$47.50 | R$47.50 |
| June 2023 | R$45.99 | R$45.99 |
| May 2023 | R$49 | R$49 |
| April 2023 | R$52 | R$52 |
| March 2023 | R$52 | R$52 |
| February 2023 | R$49.28 | R$50 |
| January 2023 | R$49.28 | R$50 |
| December 2022 | R$45.34 | R$46 |
| November 2022 | R$40.41 | R$41 |
| October 2022 | R$46.32 | R$47 |
| September 2022 | R$46.32 | R$47 |
| August 2022 | R$49.28 | R$50 |
| July 2022 | R$48.33 | R$49.04 |
| June 2022 | R$48.33 | R$49.04 |
| May 2022 | R$49.28 | R$50 |
| April 2022 | R$49.28 | R$50 |
| March 2022 | R$49.28 | R$50 |
| February 2022 | R$48.18 | R$50 |
| January 2022 | R$42.44 | R$44.05 |
| December 2021 | R$41.19 | R$42.75 |
| November 2021 | R$42.40 | R$44 |
| October 2021 | R$38.73 | R$40.20 |
| September 2021 | R$43.36 | R$45 |
| August 2021 | R$49.03 | R$50.89 |
| July 2021 | R$49.13 | R$50.99 |
| June 2021 | R$48.18 | R$50 |
| May 2021 | R$48.18 | R$50 |
| April 2021 | R$46.24 | R$47.99 |
| March 2021 | R$49.13 | R$50.99 |
| February 2021 | R$47.82 | R$51.70 |
| January 2021 | R$47.17 | R$51 |
| December 2020 | R$46.24 | R$50 |
| November 2020 | R$48 | R$51.90 |
| October 2020 | R$48.08 | R$51.99 |
| September 2020 | R$44.39 | R$48 |
| August 2020 | R$44.39 | R$48 |
| July 2020 | R$48 | R$48 |
| June 2020 | R$48 | R$48 |
| May 2020 | R$44.39 | R$48 |
| April 2020 | R$48 | R$48 |
| March 2020 | R$39.42 | R$40 |
| February 2020 | R$49.28 | R$50 |
| January 2020 | R$43.53 | R$44.17 |
| December 2019 | R$42.89 | R$43.52 |
| November 2019 | R$42.88 | R$43.51 |
| October 2019 | R$42.98 | R$43.61 |
| September 2019 | R$42.87 | R$43.50 |
| August 2019 | R$43.36 | R$44 |
| July 2019 | R$43.36 | R$44 |
| June 2019 | R$38.11 | R$43 |
| May 2019 | R$42.38 | R$43 |
| April 2019 | R$42.38 | R$43 |
| March 2019 | R$43.26 | R$46 |
| February 2019 | R$39.01 | R$46 |
| January 2019 | R$43.26 | R$46 |
| December 2018 | R$36.48 | R$43.02 |
| November 2018 | R$36.48 | R$43.02 |
| October 2018 | R$40.46 | R$43.02 |
| September 2018 | R$47.03 | R$50.01 |
| August 2018 | R$54.54 | R$58 |
| July 2018 | R$54.55 | R$58.01 |
| June 2018 | R$50.88 | R$60 |
| May 2018 | R$50.88 | R$60 |
| April 2018 | R$56.42 | R$60 |
| March 2018 | R$45.12 | R$56.02 |
| February 2018 | R$52.68 | R$56.02 |
| January 2018 | R$42.85 | R$56.02 |
| December 2017 | R$52.68 | R$56.02 |
| November 2017 | R$41.69 | R$54.51 |
| October 2017 | R$41.69 | R$54.51 |
| September 2017 | R$51.26 | R$54.51 |
| August 2017 | R$38.25 | R$50.01 |
| July 2017 | R$38.25 | R$50.01 |
| June 2017 | R$38.25 | R$50.01 |
| May 2017 | R$38.25 | R$50.01 |
| April 2017 | R$47.03 | R$50.01 |
| March 2017 | R$41.57 | R$53.24 |
| February 2017 | R$41.57 | R$53.24 |
| January 2017 | R$38.27 | R$49.01 |
| December 2016 | R$39.06 | R$50.02 |
| November 2016 | R$39 | R$49.95 |
| October 2016 | R$37.76 | R$48.36 |
| September 2016 | R$35.93 | R$46.01 |
| August 2016 | R$29.96 | R$46.60 |
| July 2016 | R$29.96 | R$46.60 |
| June 2016 | R$36.39 | R$46.60 |
| May 2016 | R$31.23 | R$40 |
| April 2016 | R$31.26 | R$40.03 |
| March 2016 | R$29.81 | R$43.02 |
| February 2016 | R$23.83 | R$42 |
| January 2016 | R$23.83 | R$42 |
| December 2015 | R$29.80 | R$43 |
| November 2015 | R$22.27 | R$32.14 |
| October 2015 | R$23.67 | R$34.15 |
| September 2015 | R$22.18 | R$32 |
| August 2015 | R$19.29 | R$34 |
| July 2015 | R$19.29 | R$34 |
| June 2015 | R$23.56 | R$34 |
| May 2015 | R$23.57 | R$34.01 |
| April 2015 | R$21.50 | R$31.02 |
| March 2015 | R$17.75 | R$30 |
| February 2015 | R$18.35 | R$31 |
| January 2015 | R$18.94 | R$32 |
| December 2014 | R$18.94 | R$32 |
| November 2014 | R$18.94 | R$32 |
| October 2014 | R$18.94 | R$32 |
| September 2014 | R$18.36 | R$31.02 |
| August 2014 | R$18.40 | R$31.10 |
| July 2014 | R$17.87 | R$30.20 |
| June 2014 | R$17.17 | R$29.01 |
| May 2014 | R$13.01 | R$27.01 |
| April 2014 | R$15.98 | R$27.01 |
| March 2014 | R$15.34 | R$30 |
| February 2014 | R$15.40 | R$30.12 |
| January 2014 | R$15.34 | R$30 |
| December 2013 | R$15.36 | R$30.05 |
| November 2013 | R$15.37 | R$30.06 |
| October 2013 | R$15.36 | R$30.05 |
| September 2013 | R$15.34 | R$30 |
| August 2013 | R$15.34 | R$30.01 |
| July 2013 | R$15.34 | R$30 |
| June 2013 | R$15.34 | R$30.01 |
| May 2013 | R$15.35 | R$30.03 |
| April 2013 | R$15.34 | R$30.01 |
| March 2013 | R$12.27 | R$29.50 |
| February 2013 | R$17.62 | R$35 |
| January 2013 | R$14.65 | R$29.10 |
| December 2012 | R$14.15 | R$29.50 |
| November 2012 | R$14.15 | R$29.50 |
| October 2012 | R$14.39 | R$30 |
| September 2012 | R$14.39 | R$30 |
| August 2012 | R$14.39 | R$30 |
| July 2012 | R$14.87 | R$31 |
| June 2012 | R$14.39 | R$30 |
| May 2012 | R$14.87 | R$31 |
| April 2012 | R$14.39 | R$30 |
| March 2012 | R$14.44 | R$30.11 |
| February 2012 | R$14.39 | R$30 |
| January 2012 | R$13.73 | R$30 |
| December 2011 | R$13.27 | R$29 |
| November 2011 | R$13.27 | R$29 |
| October 2011 | R$13.73 | R$30 |
| September 2011 | R$14.19 | R$31 |
| August 2011 | R$14.19 | R$31 |
| July 2011 | R$14.42 | R$31.50 |
| June 2011 | R$15.10 | R$33 |
| May 2011 | R$15.56 | R$34 |
| April 2011 | R$15.10 | R$33 |
| March 2011 | R$14.65 | R$32 |
| February 2011 | R$13.28 | R$29.01 |
| January 2011 | R$12.82 | R$28.01 |
| December 2010 | R$12.82 | R$28 |
| November 2010 | R$14.65 | R$32 |
| October 2010 | R$11.91 | R$28.50 |
| September 2010 | R$14.20 | R$34 |
| August 2010 | R$14.20 | R$34 |
| July 2010 | R$13.37 | R$32 |
| June 2010 | R$13.37 | R$32 |
| May 2010 | R$12.95 | R$31 |
| April 2010 | R$13.40 | R$32.08 |
| March 2010 | R$14.09 | R$35 |
| February 2010 | R$14.09 | R$35 |
| January 2010 | R$14.49 | R$36 |
| December 2009 | R$14.70 | R$36.50 |
| November 2009 | R$14.90 | R$37 |
| October 2009 | R$14.90 | R$37 |
| September 2009 | R$14.90 | R$37 |
| August 2009 | R$14.49 | R$36 |
| July 2009 | R$14.09 | R$35 |
| June 2009 | R$12.29 | R$30.52 |
| May 2009 | R$11.27 | R$28 |
| April 2009 | R$10.27 | R$25.50 |
| March 2009 | R$10.27 | R$25.51 |
| February 2009 | R$10.06 | R$25 |
| January 2009 | R$9.66 | R$24 |
| December 2008 | R$9.66 | R$24 |
| November 2008 | R$10.06 | R$25 |
| October 2008 | R$10.47 | R$26 |
| September 2008 | R$10.87 | R$27 |
| August 2008 | R$11.68 | R$29 |
| July 2008 | R$11.68 | R$29 |
| June 2008 | R$10.43 | R$25.90 |
| May 2008 | R$10.59 | R$26.30 |
| April 2008 | R$10.67 | R$26.50 |
| March 2008 | R$10.47 | R$26 |
| February 2008 | R$10.71 | R$26.61 |
| January 2008 | R$10.06 | R$25 |
| December 2007 | R$10.47 | R$26 |
| November 2007 | R$10.27 | R$25.50 |
| October 2007 | R$10.71 | R$26.60 |
| September 2007 | R$10.87 | R$26.99 |
| August 2007 | R$10.06 | R$25 |
| July 2007 | R$10.07 | R$25.01 |
| June 2007 | R$8.46 | R$21 |
| May 2007 | R$8.05 | R$20 |
| April 2007 | R$7.73 | R$19.20 |
| March 2007 | R$7.57 | R$18.80 |
| February 2007 | R$7.65 | R$19 |
| January 2007 | R$8.05 | R$20 |
| December 2006 | R$8.46 | R$21 |
| November 2006 | R$6.84 | R$17 |
| October 2006 | R$6.94 | R$17.25 |
| September 2006 | R$6.84 | R$17 |
| August 2006 | R$7.65 | R$19 |
| July 2006 | R$9.78 | R$24.30 |
| June 2006 | R$9.74 | R$24.20 |
| May 2006 | R$8.05 | R$20 |
| April 2006 | R$7.73 | R$19.21 |
| March 2006 | R$7.93 | R$19.70 |
| February 2006 | R$6.84 | R$17 |
| January 2006 | R$6.84 | R$17 |
| December 2005 | R$7.05 | R$17.50 |
| November 2005 | R$6.84 | R$17 |
| October 2005 | R$6.57 | R$16.32 |
| September 2005 | R$6.44 | R$16 |
| August 2005 | R$6.60 | R$16.40 |
| July 2005 | R$6.04 | R$15 |
| May 2005 | R$6.44 | R$16 |
| April 2005 | R$7.25 | R$18 |
| March 2005 | R$7.85 | R$19.49 |
| February 2005 | R$7.65 | R$19 |
| December 2004 | R$6.64 | R$16.50 |
| November 2004 | R$7.05 | R$17.50 |
| October 2004 | R$6.04 | R$15.01 |
| September 2004 | R$6.44 | R$16 |
| August 2004 | R$6.04 | R$15 |
| July 2004 | R$6.37 | R$15.82 |
| June 2004 | R$5.84 | R$14.50 |
| May 2004 | R$5.23 | R$13 |
| April 2004 | R$5.23 | R$13 |
| March 2004 | R$4.83 | R$12 |
| February 2004 | R$5.03 | R$12.50 |
| January 2004 | R$4.43 | R$11 |
| December 2003 | R$4.03 | R$10 |
| November 2003 | R$3.22 | R$8 |
| March 2003 | R$3.62 | R$9 |
| November 2002 | R$3.94 | R$9.80 |
| September 2002 | R$2.42 | R$6 |
| May 2002 | R$2.15 | R$5.34 |
| March 2002 | R$2.42 | R$6 |
| January 2001 | R$2.42 | R$6 |
| October 2000 | R$1.61 | R$4 |
| December 1998 | R$2.01 | R$5 |
| July 1998 | R$1.98 | R$4.91 |
| May 1998 | R$1.90 | R$4.72 |
| February 1998 | R$2.62 | R$6.50 |
| January 1998 | R$2.21 | R$5.49 |
| November 1997 | R$2.42 | R$6 |
| March 1997 | R$7.65 | R$19 |
| February 1997 | R$5.64 | R$14 |
| December 1996 | R$4.03 | R$10 |
| November 1996 | R$3.22 | R$8 |
| October 1996 | R$1.97 | R$4.90 |
| September 1996 | R$1.81 | R$4.50 |
| June 1996 | R$1.11 | R$2.75 |
| May 1996 | R$1.11 | R$2.75 |
| April 1996 | R$1.13 | R$2.80 |
| March 1996 | R$1.13 | R$2.80 |
| February 1996 | R$1.41 | R$3.50 |
| November 1995 | R$1.61 | R$4 |
| October 1995 | R$2.01 | R$5 |
| August 1995 | R$2.42 | R$6 |
| June 1995 | R$3.04 | R$7.55 |
| January 1995 | R$2.01 | R$5 |
| September 1994 | R$0.80 | R$2 |
| May 1994 | R$0.47 | R$1.16 |
| April 1994 | R$0.44 | R$1.09 |
| February 1994 | R$0.18 | R$0.44 |
| September 1993 | R$0.04 | R$0.11 |
| August 1993 | R$0.02 | R$0.05 |
| July 1993 | R$0.02 | R$0.05 |
| June 1993 | R$0.02 | R$0.04 |
| May 1993 | R$0.01 | R$0.03 |
| April 1993 | R$0.01 | R$0.02 |
| March 1993 | R$0.01 | R$0.02 |
| December 1992 | R$0 | R$0 |
CSAB4.SA
Price: R$40.50
52 week price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 7.54%
Dividend Per Share: 0.66 BRL
P/E Ratio: 21.23
Exchange: SAO
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 303.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: -30.00%