Caixa Seguridade Participacoes SA CXSE3
BMFBOVESPA · Brazil · Finance
BRL 19.93+0.05 (+0.25%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 19.88 | 0.00% | BRL 19.94 | BRL 19.98 | BRL 19.68 | 1.84M |
| 2026-09-30 | BRL 19.88 | -1.14% | BRL 20.35 | BRL 20.35 | BRL 19.86 | 6.66M |
| 2026-09-29 | BRL 20.11 | 0.00% | BRL 20.10 | BRL 20.16 | BRL 19.88 | 5.68M |
| 2026-09-28 | BRL 20.11 | -2.33% | BRL 20.43 | BRL 20.54 | BRL 20.08 | 3.51M |
| 2026-09-25 | BRL 20.59 | +0.93% | BRL 20.31 | BRL 20.59 | BRL 20.23 | 2.75M |
| 2026-09-24 | BRL 20.40 | +1.44% | BRL 20.15 | BRL 20.45 | BRL 20.06 | 6.91M |
| 2026-09-23 | BRL 20.11 | -1.57% | BRL 20.33 | BRL 20.41 | BRL 20.03 | 6.20M |
| 2026-09-22 | BRL 20.43 | -0.78% | BRL 20.51 | BRL 20.63 | BRL 20.31 | 6.51M |
| 2026-09-21 | BRL 20.59 | -0.24% | BRL 20.69 | BRL 20.83 | BRL 20.38 | 3.12M |
| 2026-09-18 | BRL 20.64 | +0.49% | BRL 20.49 | BRL 20.65 | BRL 20.35 | 5.79M |
| 2026-09-17 | BRL 20.54 | -0.10% | BRL 20.56 | BRL 20.75 | BRL 20.22 | 2.26M |
| 2026-09-16 | BRL 20.56 | +1.93% | BRL 20.17 | BRL 20.56 | BRL 20.01 | 4.19M |
| 2026-09-15 | BRL 20.17 | +1.20% | BRL 20.07 | BRL 20.31 | BRL 20.00 | 5.71M |
| 2026-09-14 | BRL 19.93 | +0.55% | BRL 19.60 | BRL 20.10 | BRL 19.40 | 8.57M |
| 2026-09-11 | BRL 19.82 | -2.41% | BRL 20.31 | BRL 20.33 | BRL 19.68 | 13.20M |
| 2026-09-10 | BRL 20.31 | +2.73% | BRL 19.76 | BRL 20.33 | BRL 19.71 | 4.25M |
| 2026-09-09 | BRL 19.77 | -2.71% | BRL 20.21 | BRL 20.27 | BRL 19.70 | 3.83M |
| 2026-09-08 | BRL 20.32 | +1.70% | BRL 20.20 | BRL 20.32 | BRL 19.71 | 4.81M |
| 2026-09-04 | BRL 19.98 | +1.06% | BRL 19.77 | BRL 19.98 | BRL 19.55 | 3.93M |
| 2026-09-03 | BRL 19.77 | -0.10% | BRL 19.90 | BRL 20.30 | BRL 19.63 | 9.58M |
| 2026-09-02 | BRL 19.79 | +2.54% | BRL 19.45 | BRL 19.82 | BRL 19.20 | 7.02M |
| 2026-09-01 | BRL 19.30 | -0.21% | BRL 19.40 | BRL 19.64 | BRL 19.20 | 5.17M |
| 2026-08-31 | BRL 19.34 | +0.21% | BRL 19.50 | BRL 19.52 | BRL 19.25 | 8.25M |
| 2026-08-28 | BRL 19.30 | -0.05% | BRL 19.40 | BRL 19.47 | BRL 19.09 | 5.25M |
| 2026-08-27 | BRL 19.31 | +0.52% | BRL 19.20 | BRL 19.47 | BRL 19.12 | 3.82M |
| 2026-08-26 | BRL 19.21 | +0.37% | BRL 19.16 | BRL 19.24 | BRL 18.99 | 4.48M |
| 2026-08-25 | BRL 19.14 | +2.35% | BRL 18.79 | BRL 19.14 | BRL 18.65 | 4.93M |
| 2026-08-24 | BRL 18.70 | +2.47% | BRL 18.21 | BRL 18.73 | BRL 18.08 | 4.46M |
| 2026-08-21 | BRL 18.25 | +0.39% | BRL 18.27 | BRL 18.68 | BRL 18.25 | 5.96M |
| 2026-08-20 | BRL 18.18 | +0.72% | BRL 18.00 | BRL 18.32 | BRL 17.95 | 5.85M |
| 2026-08-19 | BRL 18.05 | +0.56% | BRL 18.16 | BRL 18.20 | BRL 17.98 | 4.44M |
| 2026-08-18 | BRL 17.95 | +0.11% | BRL 17.98 | BRL 18.13 | BRL 17.92 | 2.69M |
| 2026-08-17 | BRL 17.93 | +0.11% | BRL 17.93 | BRL 18.03 | BRL 17.80 | 3.01M |
| 2026-08-14 | BRL 17.91 | -1.10% | BRL 18.11 | BRL 18.13 | BRL 17.73 | 6.10M |
| 2026-08-13 | BRL 18.11 | -2.00% | BRL 18.46 | BRL 18.50 | BRL 18.03 | 5.16M |
| 2026-08-12 | BRL 18.48 | +0.16% | BRL 18.38 | BRL 18.61 | BRL 18.33 | 18.28M |
| 2026-08-11 | BRL 18.45 | -4.50% | BRL 19.06 | BRL 19.06 | BRL 18.28 | 7.06M |
| 2026-08-07 | BRL 19.32 | -1.53% | BRL 19.63 | BRL 19.63 | BRL 19.12 | 4.95M |
| 2026-08-06 | BRL 19.62 | +0.87% | BRL 19.40 | BRL 19.71 | BRL 19.35 | 5.40M |
| 2026-08-05 | BRL 19.45 | -1.52% | BRL 19.76 | BRL 19.82 | BRL 19.35 | 5.65M |
| 2026-08-04 | BRL 19.75 | -0.50% | BRL 19.51 | BRL 19.87 | BRL 19.28 | 11.88M |
| 2026-08-03 | BRL 19.85 | -1.98% | BRL 20.36 | BRL 20.44 | BRL 19.70 | 18.20M |
| 2026-07-31 | BRL 20.25 | +0.70% | BRL 20.00 | BRL 20.45 | BRL 19.93 | 6.24M |
| 2026-07-30 | BRL 20.11 | -1.08% | BRL 20.50 | BRL 20.59 | BRL 20.02 | 6.74M |
| 2026-07-29 | BRL 20.33 | -0.83% | BRL 20.51 | BRL 20.67 | BRL 20.22 | 4.80M |
| 2026-07-28 | BRL 20.50 | -1.06% | BRL 20.96 | BRL 21.00 | BRL 20.47 | 6.31M |
| 2026-07-27 | BRL 20.72 | -2.59% | BRL 21.25 | BRL 21.36 | BRL 20.52 | 6.70M |
| 2026-07-24 | BRL 21.27 | -5.21% | BRL 22.03 | BRL 22.23 | BRL 21.13 | 10.14M |
| 2026-07-23 | BRL 22.44 | +0.09% | BRL 22.37 | BRL 22.45 | BRL 21.96 | 4.43M |
| 2026-07-22 | BRL 22.42 | +0.40% | BRL 21.64 | BRL 22.42 | BRL 21.35 | 13.67M |
| 2026-07-21 | BRL 22.33 | +0.22% | BRL 22.28 | BRL 22.34 | BRL 22.08 | 2.50M |
| 2026-07-20 | BRL 22.28 | +1.00% | BRL 22.07 | BRL 22.54 | BRL 21.92 | 3.42M |
| 2026-07-17 | BRL 22.06 | -1.08% | BRL 22.33 | BRL 22.37 | BRL 22.00 | 4.11M |
| 2026-07-16 | BRL 22.30 | +0.63% | BRL 22.10 | BRL 22.48 | BRL 22.04 | 4.35M |
| 2026-07-15 | BRL 22.16 | +0.23% | BRL 22.10 | BRL 22.28 | BRL 21.84 | 3.22M |
| 2026-07-14 | BRL 22.11 | +1.56% | BRL 21.80 | BRL 22.11 | BRL 21.78 | 3.28M |
| 2026-07-13 | BRL 21.77 | -1.27% | BRL 22.05 | BRL 22.15 | BRL 21.51 | 4.44M |
| 2026-07-10 | BRL 22.05 | +2.13% | BRL 21.76 | BRL 22.13 | BRL 21.64 | 4.23M |
| 2026-07-09 | BRL 21.59 | +2.27% | BRL 21.07 | BRL 21.67 | BRL 21.07 | 4.47M |
| 2026-07-08 | BRL 21.11 | +1.05% | BRL 20.89 | BRL 21.23 | BRL 20.85 | 6.39M |
| 2026-07-07 | BRL 20.89 | +1.51% | BRL 20.54 | BRL 20.93 | BRL 20.52 | 5.72M |
| 2026-07-06 | BRL 20.58 | +0.24% | BRL 20.45 | BRL 20.59 | BRL 20.30 | 14.74M |
| 2026-07-03 | BRL 20.53 | +1.84% | BRL 20.19 | BRL 20.59 | BRL 20.17 | 8.68M |
| 2026-07-02 | BRL 20.16 | +1.51% | BRL 19.86 | BRL 20.18 | BRL 19.86 | 8.00M |
| 2026-07-01 | BRL 19.86 | +0.76% | BRL 19.61 | BRL 19.87 | BRL 19.31 | 24.45M |
| 2026-06-30 | BRL 19.71 | 0.00% | BRL 19.68 | BRL 19.93 | BRL 19.63 | 12.68M |
| 2026-06-29 | BRL 19.71 | +0.46% | BRL 19.62 | BRL 19.82 | BRL 19.50 | 2.21M |
| 2026-06-26 | BRL 19.62 | +1.24% | BRL 19.38 | BRL 19.69 | BRL 19.35 | 1.72M |
| 2026-06-25 | BRL 19.38 | -0.15% | BRL 19.42 | BRL 19.63 | BRL 19.30 | 2.91M |
| 2026-06-24 | BRL 19.41 | -0.10% | BRL 19.41 | BRL 19.62 | BRL 19.39 | 3.25M |
| 2026-06-23 | BRL 19.43 | -0.05% | BRL 19.30 | BRL 19.64 | BRL 19.25 | 4.02M |
| 2026-06-22 | BRL 19.44 | -1.02% | BRL 19.59 | BRL 19.66 | BRL 19.37 | 4.18M |
| 2026-06-19 | BRL 19.64 | +1.60% | BRL 19.25 | BRL 19.64 | BRL 19.18 | 5.24M |
| 2026-06-18 | BRL 19.33 | +1.68% | BRL 19.00 | BRL 19.44 | BRL 18.96 | 4.58M |
| 2026-06-17 | BRL 19.01 | +1.49% | BRL 18.69 | BRL 19.16 | BRL 18.69 | 4.07M |
| 2026-06-16 | BRL 18.73 | +0.16% | BRL 18.63 | BRL 18.78 | BRL 18.51 | 2.11M |
| 2026-06-15 | BRL 18.70 | +0.54% | BRL 18.75 | BRL 18.89 | BRL 18.62 | 3.89M |
| 2026-06-12 | BRL 18.60 | -0.21% | BRL 18.64 | BRL 18.78 | BRL 18.52 | 2.90M |
| 2026-06-11 | BRL 18.64 | +1.58% | BRL 18.36 | BRL 18.77 | BRL 18.32 | 6.03M |
| 2026-06-10 | BRL 18.35 | +2.17% | BRL 17.91 | BRL 18.35 | BRL 17.74 | 10.46M |
| 2026-06-09 | BRL 17.96 | +1.53% | BRL 17.75 | BRL 18.15 | BRL 17.73 | 4.53M |
| 2026-06-08 | BRL 17.69 | +0.68% | BRL 17.57 | BRL 17.70 | BRL 17.56 | 1.89M |
| 2026-06-05 | BRL 17.57 | +0.69% | BRL 17.45 | BRL 17.73 | BRL 17.39 | 2.83M |
| 2026-06-03 | BRL 17.45 | -1.75% | BRL 17.60 | BRL 17.80 | BRL 17.27 | 5.78M |
| 2026-06-02 | BRL 17.76 | +1.78% | BRL 17.48 | BRL 17.85 | BRL 17.37 | 5.15M |
| 2026-06-01 | BRL 17.45 | -1.47% | BRL 17.70 | BRL 17.70 | BRL 17.35 | 11.84M |
| 2026-05-29 | BRL 17.71 | +1.55% | BRL 17.44 | BRL 17.71 | BRL 17.36 | 7.99M |
| 2026-05-28 | BRL 17.44 | -0.11% | BRL 17.51 | BRL 17.54 | BRL 17.36 | 2.09M |
| 2026-05-27 | BRL 17.46 | -0.91% | BRL 17.65 | BRL 17.84 | BRL 17.43 | 3.26M |
| 2026-05-26 | BRL 17.62 | 0.00% | BRL 17.62 | BRL 17.69 | BRL 17.48 | 2.34M |