Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.27
-1.17 (-5.21%)
Jul 24, 2026, 5:05 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202622.0322.2321.1321.2721.27-5.21%10,113,200
Jul 23, 202622.3722.4521.9622.4422.440.09%4,427,100
Jul 22, 202621.6422.4221.3522.4222.420.40%13,644,700
Jul 21, 202622.2822.3422.0822.3322.330.22%2,487,400
Jul 20, 202622.0722.5421.9222.2822.281.00%3,415,000
Jul 17, 202622.3322.3722.0022.0622.06-1.08%4,104,700
Jul 16, 202622.1022.4822.0422.3022.300.63%4,344,000
Jul 15, 202622.1022.2821.8422.1622.160.23%3,214,700
Jul 14, 202621.8022.1121.7822.1122.111.56%3,270,500
Jul 13, 202622.0522.1521.5121.7721.77-1.27%4,425,600
Jul 10, 202621.7622.1321.6422.0522.052.13%4,210,400
Jul 9, 202621.0721.6721.0721.5921.592.27%4,462,500
Jul 8, 202620.8921.2320.8521.1121.111.05%6,390,900
Jul 7, 202620.5420.9320.5220.8920.891.51%5,714,800
Jul 6, 202620.4520.5920.3020.5820.580.24%14,729,800
Jul 3, 202620.1920.5920.1720.5320.531.84%8,663,200
Jul 2, 202619.8620.1819.8620.1620.161.51%8,004,700
Jul 1, 202619.6119.8719.3119.8619.860.76%24,429,300
Jun 30, 202619.6819.9319.6319.7119.71-12,669,900
Jun 29, 202619.6219.8219.5019.7119.710.46%2,203,500
Jun 26, 202619.3819.6919.3519.6219.621.24%1,719,200
Jun 25, 202619.4219.6319.3019.3819.38-0.15%2,902,300
Jun 24, 202619.4119.6219.3919.4119.41-0.10%3,215,200
Jun 23, 202619.3019.6419.2519.4319.43-0.05%4,014,700
Jun 22, 202619.5919.6619.3719.4419.44-1.02%4,165,900
Jun 19, 202619.2519.6419.1819.6419.641.60%5,204,600
Jun 18, 202619.0019.4418.9619.3319.331.68%4,564,700
Jun 17, 202618.6919.1618.6919.0119.011.49%4,072,200
Jun 16, 202618.6318.7818.5118.7318.730.16%2,105,600
Jun 15, 202618.7518.8918.6218.7018.700.54%3,890,100
Jun 12, 202618.6418.7818.5218.6018.60-0.21%2,892,800
Jun 11, 202618.3618.7718.3218.6418.641.58%6,023,000
Jun 10, 202617.9118.3517.7418.3518.352.17%10,459,600
Jun 9, 202617.7518.1517.7317.9617.961.53%4,521,400
Jun 8, 202617.5717.7017.5617.6917.690.68%1,889,600
Jun 5, 202617.4517.7317.3917.5717.570.69%2,828,700
Jun 3, 202617.6017.8017.2617.4517.45-1.75%5,773,800
Jun 2, 202617.4817.8517.3717.7617.761.78%5,145,700
Jun 1, 202617.7017.7017.3517.4517.45-1.47%11,829,300
May 29, 202617.4417.7117.3617.7117.711.55%7,992,500
May 28, 202617.5117.5517.3617.4417.44-0.11%2,092,000
May 27, 202617.6517.8417.4317.4617.46-0.91%3,239,100
May 26, 202617.6217.6917.4817.6217.62-2,340,000
May 25, 202617.6317.6917.5017.6217.620.80%2,003,700
May 22, 202617.7417.7417.3117.4817.48-1.63%2,895,700
May 21, 202617.8917.9317.6617.7717.77-0.95%2,836,300
May 20, 202617.5718.0617.5617.9417.942.34%2,909,600
May 19, 202617.6217.7617.4517.5317.53-0.51%2,778,800
May 18, 202617.4517.6317.3017.6217.621.32%3,033,300
May 15, 202617.5117.6317.3217.3917.39-0.86%4,523,500