Caixa Seguridade Participacoes SA CXSE3
BMFBOVESPA · Brezilya · Finans
BRL 19,90+0,02 (+%0,10)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 19,87 | -%0,05 | BRL 19,94 | BRL 19,98 | BRL 19,68 | 2,45M |
| 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 |