Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.50
+0.07 (0.38%)
At close: Feb 11, 2026

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202618.5418.5918.4318.57-0.76%1,819,000
Feb 10, 202618.2918.5618.2518.4318.430.77%2,394,600
Feb 9, 202618.2818.5018.1618.2918.290.61%3,256,400
Feb 6, 202618.0318.2818.0318.1818.180.89%2,639,700
Feb 5, 202617.9818.2117.8918.0218.020.90%2,503,500
Feb 4, 202618.1918.3017.7717.8617.86-2.24%3,147,100
Feb 3, 202617.9418.3517.8618.2718.272.07%5,596,000
Feb 2, 202617.4017.9017.4017.9017.903.41%11,221,200
Jan 30, 202617.2117.3517.1217.3117.310.23%5,061,700
Jan 29, 202617.6017.6917.1617.2717.27-1.88%4,709,600
Jan 28, 202617.4417.6017.3117.6017.601.91%2,497,100
Jan 27, 202617.3017.6017.2717.2717.270.41%3,851,300
Jan 26, 202617.1117.2216.9817.2017.200.94%3,214,000
Jan 23, 202617.3717.3716.9017.0417.04-1.90%6,886,900
Jan 22, 202616.6917.3816.6017.3717.374.14%6,609,700
Jan 21, 202616.4016.6916.2716.6816.681.77%4,810,000
Jan 20, 202616.2116.3916.1216.3916.391.05%2,438,800
Jan 19, 202616.2116.2416.0616.2216.220.37%2,451,000
Jan 16, 202616.1316.2416.0616.1616.160.37%3,307,800
Jan 15, 202616.1016.2015.9916.1016.100.06%3,836,700
Jan 14, 202616.1016.1315.8616.0916.090.44%3,353,400
Jan 13, 202616.3716.4016.0216.0216.02-2.14%5,611,700
Jan 12, 202616.1816.4116.1816.3716.371.17%3,289,800
Jan 9, 202616.0016.3116.0016.1816.181.19%3,124,500
Jan 8, 202616.1516.2615.9815.9915.99-0.99%2,615,800
Jan 7, 202616.3116.3216.1016.1516.15-0.98%2,076,800
Jan 6, 202616.2816.4716.2216.3116.310.62%4,331,500
Jan 5, 202616.2016.3616.0216.2116.21-2.00%3,441,800
Jan 2, 202616.7216.9516.5316.5416.19-0.48%7,285,600
Dec 30, 202516.6016.7816.6016.6216.270.24%2,228,000
Dec 29, 202516.5316.7116.4916.5816.230.30%3,025,200
Dec 26, 202516.2616.5316.1716.5316.181.66%2,244,600
Dec 23, 202516.0316.4015.9716.2615.911.94%2,621,000
Dec 22, 202515.9316.0115.8215.9515.610.19%3,557,300
Dec 19, 202515.8015.9715.7715.9215.580.95%3,207,200
Dec 18, 202515.9916.0715.7415.7715.43-1.38%3,728,300
Dec 17, 202516.2016.2115.8615.9915.65-1.24%5,190,900
Dec 16, 202516.4916.4916.1716.1915.85-1.88%2,861,300
Dec 15, 202516.4716.6116.3716.5016.150.67%3,131,800
Dec 12, 202516.2516.4016.1616.3916.041.42%3,420,700
Dec 11, 202516.1116.2816.0816.1615.82-0.49%1,297,900
Dec 10, 202516.3416.4216.1616.2415.89-0.61%3,241,600
Dec 9, 202516.2016.4716.1616.3415.990.25%2,999,600
Dec 8, 202516.0816.4715.9916.3015.952.58%4,173,700
Dec 5, 202516.2216.3915.7515.8915.55-2.03%4,580,300
Dec 4, 202516.2016.3416.0816.2215.870.43%3,265,400
Dec 3, 202516.1716.2516.1116.1515.810.06%3,479,400
Dec 2, 202515.9316.2015.8616.1415.801.57%4,095,200
Dec 1, 202516.2616.2615.8315.8915.55-1.85%7,578,300
Nov 28, 202516.3916.4416.0516.1915.85-1.22%3,835,900