Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.98
-0.17 (-1.12%)
Oct 8, 2025, 4:45 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.2015.2914.9614.9714.97-1.19%3,692,900
Oct 7, 202515.1715.2915.0215.1515.15-0.07%5,314,800
Oct 6, 202515.0715.2914.9815.1615.160.60%6,512,600
Oct 3, 202515.0415.1614.9615.0715.070.60%2,943,900
Oct 2, 202515.1515.1714.9014.9814.98-1.25%3,226,800
Oct 1, 202515.1415.3415.1215.1715.170.40%5,835,400
Sep 30, 202514.8715.1514.8215.1115.112.30%6,734,200
Sep 29, 202514.7014.8714.6814.7714.770.61%2,640,100
Sep 26, 202514.4414.6914.3814.6814.682.44%3,371,700
Sep 25, 202514.6814.7414.3014.3314.33-2.38%4,942,400
Sep 24, 202514.7014.7814.6414.6814.68-0.07%3,764,100
Sep 23, 202514.4114.7314.3714.6914.691.94%3,065,900
Sep 22, 202514.4014.4314.1614.4114.41-0.07%3,510,000
Sep 19, 202514.4514.5714.3814.4214.420.56%6,207,000
Sep 18, 202514.1914.3414.1514.3414.341.27%9,039,200
Sep 17, 202514.0814.1614.0014.1614.160.57%4,332,200
Sep 16, 202514.0014.0813.9414.0814.081.08%2,764,700
Sep 15, 202513.9614.0013.8813.9313.93-0.07%4,965,200
Sep 12, 202513.9814.0013.9113.9413.940.29%3,520,200
Sep 11, 202514.2614.3013.9013.9013.90-2.46%8,679,900
Sep 10, 202514.3514.5414.2514.2514.25-0.70%3,784,800
Sep 9, 202514.1714.3514.0914.3514.351.27%4,770,100
Sep 8, 202514.2114.2214.1114.1714.17-0.07%5,600,300
Sep 5, 202514.2114.2414.0914.1814.180.57%2,686,700
Sep 4, 202514.0014.1013.9314.1014.101.08%4,223,600
Sep 3, 202514.0914.1013.8713.9513.95-0.50%5,021,100
Sep 2, 202514.2314.2913.9914.0214.02-1.61%11,557,100
Sep 1, 202514.2714.4614.2014.2514.251.06%5,788,900
Aug 29, 202514.2114.4614.1014.1014.10-0.56%8,354,800
Aug 28, 202514.1014.2114.0614.1814.181.29%2,610,000
Aug 27, 202513.9114.0913.8514.0014.000.72%4,163,700
Aug 26, 202513.7613.9413.7513.9013.901.02%3,257,700
Aug 25, 202513.7813.8713.7313.7613.760.29%2,359,600
Aug 22, 202513.5813.7713.5113.7213.721.55%2,359,300
Aug 21, 202513.5913.6513.5013.5113.51-0.59%2,751,700
Aug 20, 202513.6413.7113.5513.5913.590.07%2,642,900
Aug 19, 202513.8413.8613.4913.5813.58-1.81%4,236,300
Aug 18, 202513.7113.9213.6413.8313.831.54%3,085,200
Aug 15, 202513.8013.8313.5213.6213.62-1.09%3,813,400
Aug 14, 202513.8214.0713.7713.7713.77-0.29%4,695,200
Aug 13, 202513.7914.0913.7113.8113.810.22%6,683,200
Aug 12, 202513.4513.8713.4313.7813.783.22%5,841,800
Aug 11, 202513.4013.4513.3113.3513.35-0.37%4,022,300
Aug 8, 202513.3313.4213.2813.4013.400.75%3,005,200
Aug 7, 202513.3813.3813.1813.3013.30-0.37%4,578,400
Aug 6, 202513.3313.3813.2013.3513.350.68%4,682,800
Aug 5, 202513.3613.4113.1713.2613.26-0.67%2,673,500
Aug 4, 202513.4013.5413.2113.3513.35-2.48%6,806,700
Aug 1, 202513.8714.0113.6913.6913.38-0.65%5,174,800
Jul 31, 202513.7613.9113.7113.7813.470.15%5,479,900