Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.37
+0.69 (4.14%)
At close: Jan 22, 2026

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 202516.2816.3916.2416.3916.040.68%1,172,300
Nov 26, 202516.0816.3115.9816.2815.931.75%3,642,000
Nov 25, 202516.0416.1215.8916.0015.66-0.25%2,675,400
Nov 24, 202515.7916.0415.7516.0415.701.97%5,395,000
Nov 21, 202515.7215.8215.5515.7315.400.13%2,271,600
Nov 19, 202515.7515.9215.6815.7115.38-0.44%3,453,900
Nov 18, 202515.6015.8415.5015.7815.440.70%3,357,800
Nov 17, 202515.4915.6915.4715.6715.341.16%3,912,600
Nov 14, 202515.3015.5515.2915.4915.160.78%2,285,900
Nov 13, 202515.1515.3715.1015.3715.041.79%3,838,700
Nov 12, 202515.4315.4615.0815.1014.78-2.14%4,480,700
Nov 11, 202515.4515.5415.3715.4315.10-0.06%5,249,000
Nov 10, 202515.4215.5715.3715.4415.110.13%3,487,200
Nov 7, 202515.3015.5915.2715.4215.091.78%4,817,900
Nov 6, 202515.0015.2914.9615.1514.831.00%4,670,200