Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.13
+0.18 (1.20%)
Oct 30, 2025, 4:45 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.9015.1014.8515.0715.070.80%952,400
Oct 29, 202515.0015.0914.9014.9514.95-0.33%3,785,900
Oct 28, 202514.9515.0514.9115.0015.000.40%2,831,600
Oct 27, 202514.8115.0114.7514.9414.941.77%2,201,400
Oct 24, 202514.6914.7914.6614.6814.68-0.07%2,807,200
Oct 23, 202514.9514.9714.6414.6914.69-1.08%4,558,800
Oct 22, 202515.0015.0514.8414.8514.85-0.74%4,144,400
Oct 21, 202515.0015.0514.8914.9614.96-0.27%3,267,900
Oct 20, 202514.8215.0214.7915.0015.001.56%2,561,400
Oct 17, 202514.7314.8314.6414.7714.770.41%2,241,600
Oct 16, 202514.6414.7614.5314.7114.710.48%2,900,900
Oct 15, 202514.9014.9214.5914.6414.64-1.74%4,659,200
Oct 14, 202514.9115.0214.8514.9014.90-0.07%3,905,200
Oct 13, 202514.9415.0614.8614.9114.91-0.07%2,172,200
Oct 10, 202515.0015.1114.9014.9214.92-0.07%2,259,600
Oct 9, 202514.9915.0714.8414.9314.93-0.27%2,990,900
Oct 8, 202515.2015.2914.9614.9714.97-1.19%3,702,700
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