Skip to main content
logo
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.60
-0.04 (-0.21%)
Jun 12, 2026, 5:05 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202617.4717.7517.4717.5417.540.92%2,520,500
May 13, 202617.3317.6517.2317.3817.380.58%5,089,500
May 12, 202617.4517.5417.2617.2817.28-0.75%3,116,000
May 11, 202617.7117.9517.4017.4117.41-1.69%4,120,700
May 8, 202617.6217.8917.3717.7117.711.08%3,620,500
May 7, 202617.5917.7317.4417.5217.52-0.45%4,043,000
May 6, 202617.5217.7217.4117.6017.601.21%3,183,500
May 5, 202617.5017.6917.3917.3917.39-0.74%2,899,900
May 4, 202617.6817.7617.2817.5217.52-1.35%6,020,300
Apr 30, 202618.0218.2217.9018.0917.761.97%5,402,600
Apr 29, 202618.1718.1717.7117.7417.42-2.31%3,242,800
Apr 28, 202618.2418.2518.0318.1617.83-0.38%8,262,300
Apr 27, 202618.3618.4518.1918.2317.90-0.71%2,216,000
Apr 24, 202618.5618.5618.3118.3618.03-0.86%2,456,500
Apr 23, 202618.8218.8318.4918.5218.18-1.12%2,794,700
Apr 22, 202619.0319.0318.6818.7318.39-1.58%3,614,100
Apr 20, 202618.9319.1518.8319.0318.680.58%2,407,600
Apr 17, 202619.0719.1718.8218.9218.570.21%4,927,900
Apr 16, 202618.9318.9918.7518.8818.540.11%4,473,500
Apr 15, 202619.5919.5918.7418.8618.52-4.55%8,198,400
Apr 14, 202619.7920.1319.7019.7619.40-0.15%3,937,600
Apr 13, 202619.5319.7919.3419.7919.430.92%3,004,700
Apr 10, 202619.5019.6119.3219.6119.251.03%3,802,800
Apr 9, 202619.2719.5619.2219.4119.060.94%4,070,300
Apr 8, 202619.1619.5619.0719.2318.882.12%6,303,900
Apr 7, 202618.8018.9218.4618.8318.490.27%4,175,200
Apr 6, 202618.4718.8618.3718.7818.441.73%3,841,700
Apr 2, 202618.0518.5617.8018.4618.120.60%4,500,200
Apr 1, 202618.3518.5418.1918.3518.02-16,433,400
Mar 31, 202617.5818.3517.4718.3518.025.34%7,115,600