Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.62
+0.04 (0.24%)
Dec 30, 2025, 6:07 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202516.6016.7816.6016.6216.620.24%2,228,000
Dec 29, 202516.5316.7116.4916.5816.580.30%3,025,200
Dec 26, 202516.2616.5316.1716.5316.531.66%2,244,600
Dec 23, 202516.0316.4015.9716.2616.261.94%2,621,000
Dec 22, 202515.9316.0115.8215.9515.950.19%3,557,300
Dec 19, 202515.8015.9715.7715.9215.920.95%3,207,200
Dec 18, 202515.9916.0715.7415.7715.77-1.38%3,728,300
Dec 17, 202516.2016.2115.8615.9915.99-1.24%5,190,900
Dec 16, 202516.4916.4916.1716.1916.19-1.88%2,861,300
Dec 15, 202516.4716.6116.3716.5016.500.67%3,131,800
Dec 12, 202516.2516.4016.1616.3916.391.42%3,420,700
Dec 11, 202516.1116.2816.0816.1616.16-0.49%1,297,900
Dec 10, 202516.3416.4216.1616.2416.24-0.61%3,241,600
Dec 9, 202516.2016.4716.1616.3416.340.25%2,999,600
Dec 8, 202516.0816.4715.9916.3016.302.58%4,173,700
Dec 5, 202516.2216.3915.7515.8915.89-2.03%4,580,300
Dec 4, 202516.2016.3416.0816.2216.220.43%3,265,400
Dec 3, 202516.1716.2516.1116.1516.150.06%3,479,400
Dec 2, 202515.9316.2015.8616.1416.141.57%4,095,200
Dec 1, 202516.2616.2615.8315.8915.89-1.85%7,578,300
Nov 28, 202516.3916.4416.0516.1916.19-1.22%3,835,900
Nov 27, 202516.2816.3916.2416.3916.390.68%1,172,300
Nov 26, 202516.0816.3115.9816.2816.281.75%3,642,000
Nov 25, 202516.0416.1215.8916.0016.00-0.25%2,675,400
Nov 24, 202515.7916.0415.7516.0416.041.97%5,395,000
Nov 21, 202515.7215.8215.5515.7315.730.13%2,271,600
Nov 19, 202515.7515.9215.6815.7115.71-0.44%3,453,900
Nov 18, 202515.6015.8415.5015.7815.780.70%3,357,800
Nov 17, 202515.4915.6915.4715.6715.671.16%3,912,600
Nov 14, 202515.3015.5515.2915.4915.490.78%2,285,900
Nov 13, 202515.1515.3715.1015.3715.371.79%3,838,700
Nov 12, 202515.4315.4615.0815.1015.10-2.14%4,480,700
Nov 11, 202515.4515.5415.3715.4315.43-0.06%5,249,000
Nov 10, 202515.4215.5715.3715.4415.440.13%3,487,200
Nov 7, 202515.3015.5915.2715.4215.421.78%4,817,900
Nov 6, 202515.0015.2914.9615.1515.151.00%4,670,200
Nov 5, 202514.9315.0914.8915.0015.000.47%3,051,900
Nov 4, 202514.7914.9714.7514.9314.93-1.13%4,664,900
Nov 3, 202515.0415.1915.0315.1014.780.87%3,272,200
Oct 31, 202515.1515.2214.9414.9714.65-1.19%4,832,300
Oct 30, 202514.9015.1514.8515.1514.831.34%2,061,500
Oct 29, 202515.0015.0914.9014.9514.63-0.33%3,784,800
Oct 28, 202514.9515.0514.9115.0014.680.40%2,829,100
Oct 27, 202514.8115.0114.7514.9414.621.77%2,182,600
Oct 24, 202514.6914.7914.6614.6814.37-0.07%2,804,800
Oct 23, 202514.9514.9714.6414.6914.38-1.08%4,544,200
Oct 22, 202515.0015.0514.8414.8514.54-0.74%4,123,200
Oct 21, 202515.0015.0514.8914.9614.64-0.27%3,250,700
Oct 20, 202514.8215.0214.7915.0014.681.56%2,554,400
Oct 17, 202514.7314.8314.6414.7714.460.41%2,238,200