Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.69
-0.09 (-0.65%)
Aug 1, 2025, 5:07 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.8714.0113.6913.6913.69-0.65%5,152,600
Jul 31, 202513.7613.9113.7113.7813.780.15%5,479,900
Jul 30, 202513.7513.9013.5913.7613.760.44%4,995,800
Jul 29, 202513.6913.8113.6213.7013.700.74%4,484,800
Jul 28, 202513.6413.7613.5913.6013.60-0.07%2,909,600
Jul 25, 202513.6613.7313.5913.6113.610.07%2,363,200
Jul 24, 202513.7313.7313.5813.6013.60-0.95%3,052,000
Jul 23, 202513.7513.8113.6613.7313.730.44%4,146,500
Jul 22, 202513.9913.9913.6713.6713.67-2.08%4,925,300
Jul 21, 202514.0114.0913.9513.9613.96-0.07%2,473,800
Jul 18, 202514.0214.0513.9313.9713.97-0.57%4,518,800
Jul 17, 202514.1314.1513.9014.0514.05-5,605,000
Jul 16, 202514.4514.5114.0414.0514.05-2.77%5,766,300
Jul 15, 202514.5014.6214.3514.4514.45-0.14%4,736,500
Jul 14, 202514.4214.5514.3814.4714.470.49%3,132,800
Jul 11, 202514.5914.6714.4014.4014.40-1.17%2,972,400
Jul 10, 202514.3814.6514.3814.5714.570.76%5,380,800
Jul 9, 202514.6214.6514.3814.4614.46-0.89%3,689,400
Jul 8, 202514.6914.7014.5214.5914.59-0.41%2,548,300
Jul 7, 202514.9214.9714.6514.6514.65-1.68%3,905,600
Jul 4, 202514.7514.9014.6814.9014.901.36%1,702,500
Jul 3, 202514.7814.9214.6914.7014.70-0.27%4,548,000
Jul 2, 202514.8314.9314.6514.7414.74-0.34%5,373,800
Jul 1, 202514.7114.8714.6814.7914.790.68%5,030,500
Jun 30, 202514.4014.7014.4014.6914.692.16%3,365,600
Jun 27, 202514.5314.5314.3614.3814.38-0.55%3,324,500
Jun 26, 202514.3114.5314.2414.4614.461.33%3,271,600
Jun 25, 202514.1814.2714.0614.2714.270.42%3,829,400
Jun 24, 202514.3014.3614.1914.2114.210.07%4,587,300
Jun 23, 202514.2014.2914.1614.2014.20-4,066,300
Jun 20, 202514.4614.5014.1914.2014.20-1.73%10,756,600
Jun 18, 202514.5614.5614.3114.4514.45-0.48%6,532,800
Jun 17, 202514.7214.8114.5214.5214.52-1.36%7,004,300
Jun 16, 202514.6814.8514.6214.7214.720.82%4,477,700
Jun 13, 202514.4914.6814.4114.6014.600.21%2,733,000
Jun 12, 202514.5114.6314.4214.5714.570.41%4,216,900
Jun 11, 202514.4214.5414.3514.5114.510.76%2,854,900
Jun 10, 202514.7814.8814.4014.4014.40-2.11%7,601,300
Jun 9, 202514.7514.8514.5414.7114.71-0.34%3,550,000
Jun 6, 202514.6914.8214.5814.7614.761.10%8,434,100
Jun 5, 202514.6114.7014.5214.6014.600.27%4,291,300
Jun 4, 202514.7014.7714.5514.5614.56-0.27%4,207,500
Jun 3, 202514.7714.9114.6014.6014.60-1.02%7,260,200
Jun 2, 202515.0515.1114.5614.7514.75-2.12%7,038,200
May 30, 202515.0915.1114.8515.0715.070.47%6,954,300
May 29, 202515.2815.3015.0015.0015.00-1.83%4,794,700
May 28, 202515.4615.4715.2515.2815.28-1.42%2,241,000
May 27, 202515.2215.5015.1715.5015.502.51%4,393,400
May 26, 202515.2215.2415.0815.1215.12-0.85%1,786,300
May 23, 202515.0515.2514.9515.2515.250.86%2,631,600