Caixa Seguridade Participações S.A. (BVMF:CXSE3)
15.13
+0.18 (1.20%)
Oct 30, 2025, 4:45 PM GMT-3
BVMF:CXSE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.90 | 15.10 | 14.85 | 15.07 | 15.07 | 0.80% | 952,400 |
| Oct 29, 2025 | 15.00 | 15.09 | 14.90 | 14.95 | 14.95 | -0.33% | 3,785,900 |
| Oct 28, 2025 | 14.95 | 15.05 | 14.91 | 15.00 | 15.00 | 0.40% | 2,831,600 |
| Oct 27, 2025 | 14.81 | 15.01 | 14.75 | 14.94 | 14.94 | 1.77% | 2,201,400 |
| Oct 24, 2025 | 14.69 | 14.79 | 14.66 | 14.68 | 14.68 | -0.07% | 2,807,200 |
| Oct 23, 2025 | 14.95 | 14.97 | 14.64 | 14.69 | 14.69 | -1.08% | 4,558,800 |
| Oct 22, 2025 | 15.00 | 15.05 | 14.84 | 14.85 | 14.85 | -0.74% | 4,144,400 |
| Oct 21, 2025 | 15.00 | 15.05 | 14.89 | 14.96 | 14.96 | -0.27% | 3,267,900 |
| Oct 20, 2025 | 14.82 | 15.02 | 14.79 | 15.00 | 15.00 | 1.56% | 2,561,400 |
| Oct 17, 2025 | 14.73 | 14.83 | 14.64 | 14.77 | 14.77 | 0.41% | 2,241,600 |
| Oct 16, 2025 | 14.64 | 14.76 | 14.53 | 14.71 | 14.71 | 0.48% | 2,900,900 |
| Oct 15, 2025 | 14.90 | 14.92 | 14.59 | 14.64 | 14.64 | -1.74% | 4,659,200 |
| Oct 14, 2025 | 14.91 | 15.02 | 14.85 | 14.90 | 14.90 | -0.07% | 3,905,200 |
| Oct 13, 2025 | 14.94 | 15.06 | 14.86 | 14.91 | 14.91 | -0.07% | 2,172,200 |
| Oct 10, 2025 | 15.00 | 15.11 | 14.90 | 14.92 | 14.92 | -0.07% | 2,259,600 |
| Oct 9, 2025 | 14.99 | 15.07 | 14.84 | 14.93 | 14.93 | -0.27% | 2,990,900 |
| Oct 8, 2025 | 15.20 | 15.29 | 14.96 | 14.97 | 14.97 | -1.19% | 3,702,700 |
| Oct 7, 2025 | 15.17 | 15.29 | 15.02 | 15.15 | 15.15 | -0.07% | 5,314,800 |
| Oct 6, 2025 | 15.07 | 15.29 | 14.98 | 15.16 | 15.16 | 0.60% | 6,512,600 |
| Oct 3, 2025 | 15.04 | 15.16 | 14.96 | 15.07 | 15.07 | 0.60% | 2,943,900 |
| Oct 2, 2025 | 15.15 | 15.17 | 14.90 | 14.98 | 14.98 | -1.25% | 3,226,800 |
| Oct 1, 2025 | 15.14 | 15.34 | 15.12 | 15.17 | 15.17 | 0.40% | 5,835,400 |
| Sep 30, 2025 | 14.87 | 15.15 | 14.82 | 15.11 | 15.11 | 2.30% | 6,734,200 |
| Sep 29, 2025 | 14.70 | 14.87 | 14.68 | 14.77 | 14.77 | 0.61% | 2,640,100 |
| Sep 26, 2025 | 14.44 | 14.69 | 14.38 | 14.68 | 14.68 | 2.44% | 3,371,700 |
| Sep 25, 2025 | 14.68 | 14.74 | 14.30 | 14.33 | 14.33 | -2.38% | 4,942,400 |
| Sep 24, 2025 | 14.70 | 14.78 | 14.64 | 14.68 | 14.68 | -0.07% | 3,764,100 |
| Sep 23, 2025 | 14.41 | 14.73 | 14.37 | 14.69 | 14.69 | 1.94% | 3,065,900 |
| Sep 22, 2025 | 14.40 | 14.43 | 14.16 | 14.41 | 14.41 | -0.07% | 3,510,000 |
| Sep 19, 2025 | 14.45 | 14.57 | 14.38 | 14.42 | 14.42 | 0.56% | 6,207,000 |
| Sep 18, 2025 | 14.19 | 14.34 | 14.15 | 14.34 | 14.34 | 1.27% | 9,039,200 |
| Sep 17, 2025 | 14.08 | 14.16 | 14.00 | 14.16 | 14.16 | 0.57% | 4,332,200 |
| Sep 16, 2025 | 14.00 | 14.08 | 13.94 | 14.08 | 14.08 | 1.08% | 2,764,700 |
| Sep 15, 2025 | 13.96 | 14.00 | 13.88 | 13.93 | 13.93 | -0.07% | 4,965,200 |
| Sep 12, 2025 | 13.98 | 14.00 | 13.91 | 13.94 | 13.94 | 0.29% | 3,520,200 |
| Sep 11, 2025 | 14.26 | 14.30 | 13.90 | 13.90 | 13.90 | -2.46% | 8,679,900 |
| Sep 10, 2025 | 14.35 | 14.54 | 14.25 | 14.25 | 14.25 | -0.70% | 3,784,800 |
| Sep 9, 2025 | 14.17 | 14.35 | 14.09 | 14.35 | 14.35 | 1.27% | 4,770,100 |
| Sep 8, 2025 | 14.21 | 14.22 | 14.11 | 14.17 | 14.17 | -0.07% | 5,600,300 |
| Sep 5, 2025 | 14.21 | 14.24 | 14.09 | 14.18 | 14.18 | 0.57% | 2,686,700 |
| Sep 4, 2025 | 14.00 | 14.10 | 13.93 | 14.10 | 14.10 | 1.08% | 4,223,600 |
| Sep 3, 2025 | 14.09 | 14.10 | 13.87 | 13.95 | 13.95 | -0.50% | 5,021,100 |
| Sep 2, 2025 | 14.23 | 14.29 | 13.99 | 14.02 | 14.02 | -1.61% | 11,557,100 |
| Sep 1, 2025 | 14.27 | 14.46 | 14.20 | 14.25 | 14.25 | 1.06% | 5,788,900 |
| Aug 29, 2025 | 14.21 | 14.46 | 14.10 | 14.10 | 14.10 | -0.56% | 8,354,800 |
| Aug 28, 2025 | 14.10 | 14.21 | 14.06 | 14.18 | 14.18 | 1.29% | 2,610,000 |
| Aug 27, 2025 | 13.91 | 14.09 | 13.85 | 14.00 | 14.00 | 0.72% | 4,163,700 |
| Aug 26, 2025 | 13.76 | 13.94 | 13.75 | 13.90 | 13.90 | 1.02% | 3,257,700 |
| Aug 25, 2025 | 13.78 | 13.87 | 13.73 | 13.76 | 13.76 | 0.29% | 2,359,600 |
| Aug 22, 2025 | 13.58 | 13.77 | 13.51 | 13.72 | 13.72 | 1.55% | 2,359,300 |