Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil · Delayed Price · Currency is BRL 15.71
-0.07 (-0.44%)
Nov 19, 2025, 6:07 PM GMT-3
BVMF:CXSE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.75 | 15.92 | 15.68 | 15.71 | 15.71 | -0.44% | 3,453,900 |
| Nov 18, 2025 | 15.60 | 15.84 | 15.50 | 15.78 | 15.78 | 0.70% | 3,357,800 |
| Nov 17, 2025 | 15.49 | 15.69 | 15.47 | 15.67 | 15.67 | 1.16% | 3,912,600 |
| Nov 14, 2025 | 15.30 | 15.55 | 15.29 | 15.49 | 15.49 | 0.78% | 2,285,900 |
| Nov 13, 2025 | 15.15 | 15.37 | 15.10 | 15.37 | 15.37 | 1.79% | 3,838,700 |
| Nov 12, 2025 | 15.43 | 15.46 | 15.08 | 15.10 | 15.10 | -2.14% | 4,480,700 |
| Nov 11, 2025 | 15.45 | 15.54 | 15.37 | 15.43 | 15.43 | -0.06% | 5,249,000 |
| Nov 10, 2025 | 15.42 | 15.57 | 15.37 | 15.44 | 15.44 | 0.13% | 3,487,200 |
| Nov 7, 2025 | 15.30 | 15.59 | 15.27 | 15.42 | 15.42 | 1.78% | 4,817,900 |
| Nov 6, 2025 | 15.00 | 15.29 | 14.96 | 15.15 | 15.15 | 1.00% | 4,670,200 |
| Nov 5, 2025 | 14.93 | 15.09 | 14.89 | 15.00 | 15.00 | 0.47% | 3,051,900 |
| Nov 4, 2025 | 14.79 | 14.97 | 14.75 | 14.93 | 14.93 | -1.13% | 4,664,900 |
| Nov 3, 2025 | 15.04 | 15.19 | 15.03 | 15.10 | 14.78 | 0.87% | 3,272,200 |
| Oct 31, 2025 | 15.15 | 15.22 | 14.94 | 14.97 | 14.65 | -1.19% | 4,832,300 |
| Oct 30, 2025 | 14.90 | 15.15 | 14.85 | 15.15 | 14.83 | 1.34% | 2,061,500 |
| Oct 29, 2025 | 15.00 | 15.09 | 14.90 | 14.95 | 14.63 | -0.33% | 3,784,800 |
| Oct 28, 2025 | 14.95 | 15.05 | 14.91 | 15.00 | 14.68 | 0.40% | 2,829,100 |
| Oct 27, 2025 | 14.81 | 15.01 | 14.75 | 14.94 | 14.62 | 1.77% | 2,182,600 |
| Oct 24, 2025 | 14.69 | 14.79 | 14.66 | 14.68 | 14.37 | -0.07% | 2,804,800 |
| Oct 23, 2025 | 14.95 | 14.97 | 14.64 | 14.69 | 14.38 | -1.08% | 4,544,200 |
| Oct 22, 2025 | 15.00 | 15.05 | 14.84 | 14.85 | 14.54 | -0.74% | 4,123,200 |
| Oct 21, 2025 | 15.00 | 15.05 | 14.89 | 14.96 | 14.64 | -0.27% | 3,250,700 |
| Oct 20, 2025 | 14.82 | 15.02 | 14.79 | 15.00 | 14.68 | 1.56% | 2,554,400 |
| Oct 17, 2025 | 14.73 | 14.83 | 14.64 | 14.77 | 14.46 | 0.41% | 2,238,200 |
| Oct 16, 2025 | 14.64 | 14.76 | 14.53 | 14.71 | 14.40 | 0.48% | 2,829,400 |
| Oct 15, 2025 | 14.90 | 14.92 | 14.59 | 14.64 | 14.33 | -1.74% | 4,644,700 |
| Oct 14, 2025 | 14.91 | 15.02 | 14.85 | 14.90 | 14.58 | -0.07% | 3,882,800 |
| Oct 13, 2025 | 14.94 | 15.06 | 14.86 | 14.91 | 14.59 | -0.07% | 2,167,000 |
| Oct 10, 2025 | 15.00 | 15.11 | 14.90 | 14.92 | 14.60 | -0.07% | 2,247,600 |
| Oct 9, 2025 | 14.99 | 15.07 | 14.84 | 14.93 | 14.61 | -0.27% | 2,974,800 |
| Oct 8, 2025 | 15.20 | 15.29 | 14.96 | 14.97 | 14.65 | -1.19% | 3,692,900 |
| Oct 7, 2025 | 15.17 | 15.29 | 15.02 | 15.15 | 14.83 | -0.07% | 5,303,000 |
| Oct 6, 2025 | 15.07 | 15.29 | 14.98 | 15.16 | 14.84 | 0.60% | 6,506,700 |
| Oct 3, 2025 | 15.04 | 15.16 | 14.96 | 15.07 | 14.75 | 0.60% | 2,938,200 |
| Oct 2, 2025 | 15.15 | 15.17 | 14.90 | 14.98 | 14.66 | -1.25% | 3,220,600 |
| Oct 1, 2025 | 15.14 | 15.34 | 15.12 | 15.17 | 14.85 | 0.40% | 5,829,700 |
| Sep 30, 2025 | 14.87 | 15.15 | 14.82 | 15.11 | 14.79 | 2.30% | 6,723,400 |
| Sep 29, 2025 | 14.70 | 14.87 | 14.68 | 14.77 | 14.46 | 0.61% | 2,630,900 |
| Sep 26, 2025 | 14.44 | 14.68 | 14.38 | 14.68 | 14.37 | 2.44% | 3,367,200 |
| Sep 25, 2025 | 14.68 | 14.74 | 14.30 | 14.33 | 14.03 | -2.38% | 4,921,800 |
| Sep 24, 2025 | 14.70 | 14.78 | 14.64 | 14.68 | 14.37 | -0.07% | 3,755,500 |
| Sep 23, 2025 | 14.41 | 14.73 | 14.37 | 14.69 | 14.38 | 1.94% | 3,052,800 |
| Sep 22, 2025 | 14.40 | 14.43 | 14.16 | 14.41 | 14.10 | -0.07% | 3,416,400 |
| Sep 19, 2025 | 14.45 | 14.57 | 14.38 | 14.42 | 14.11 | 0.56% | 6,197,500 |
| Sep 18, 2025 | 14.19 | 14.34 | 14.15 | 14.34 | 14.04 | 1.27% | 9,029,900 |
| Sep 17, 2025 | 14.08 | 14.16 | 14.00 | 14.16 | 13.86 | 0.57% | 4,325,000 |
| Sep 16, 2025 | 14.00 | 14.08 | 13.94 | 14.08 | 13.78 | 1.08% | 2,755,300 |
| Sep 15, 2025 | 13.96 | 14.00 | 13.88 | 13.93 | 13.63 | -0.07% | 4,955,600 |
| Sep 12, 2025 | 13.98 | 14.00 | 13.91 | 13.94 | 13.64 | 0.29% | 3,510,000 |
| Sep 11, 2025 | 14.26 | 14.30 | 13.90 | 13.90 | 13.61 | -2.46% | 8,612,900 |