Caixa Seguridade Participacoes S.A. (CXSE3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 14.47 | 0.03 | 0.21 | 14.47 | 14.62 | 14.42 | 55026 |
| 1721079000 | 14.44 | 0.03 | 0.21 | 14.43 | 14.51 | 14.38 | 62303 |
| 1720819800 | 14.41 | 0.1 | 0.70 | 14.34 | 14.45 | 14.3 | 50863 |
| 1720733400 | 14.31 | 0 | 0.00 | 14.33 | 14.38 | 14.22 | 48584 |
| 1720647000 | 14.31 | -0.02 | -0.14 | 14.32 | 14.32 | 14.2 | 58475 |
| 1720560540 | 14.33 | 0.08 | 0.56 | 14.25 | 14.41 | 14.12 | 52825 |
| 1720474200 | 14.25 | -0.12 | -0.84 | 14.37 | 14.38 | 14.12 | 106290 |
| 1720215000 | 14.37 | -0.29 | -1.98 | 14.68 | 14.68 | 14.21 | 98112 |
| 1720128540 | 14.66 | 0.21 | 1.45 | 14.45 | 14.7 | 14.4 | 50777 |
| 1720042200 | 14.45 | 0.05 | 0.35 | 14.31 | 14.61 | 14.31 | 55627 |
| 1719955800 | 14.4 | 0.05 | 0.35 | 14.24 | 14.4 | 14.15 | 68811 |
| 1719869400 | 14.35 | -0.01 | -0.07 | 14.31 | 14.52 | 14.22 | 78720 |
| 1719610200 | 14.36 | 0.07 | 0.49 | 14.32 | 14.4 | 14.17 | 69663 |
| 1719523800 | 14.29 | 0.02 | 0.14 | 14.25 | 14.3 | 14.1 | 56875 |
| 1719437400 | 14.27 | 0.07 | 0.49 | 14.2 | 14.33 | 14.02 | 60938 |
| 1719351000 | 14.2 | -0.1 | -0.70 | 14.29 | 14.34 | 14.09 | 68352 |
| 1719264600 | 14.3 | 0.04 | 0.28 | 14.29 | 14.44 | 14.22 | 58446 |
| 1719005400 | 14.26 | -0.22 | -1.52 | 14.42 | 14.48 | 14.13 | 85058 |
| 1718918940 | 14.48 | 0.23 | 1.61 | 14.28 | 14.76 | 14.27 | 51286 |
| 1718832540 | 14.25 | 0.01 | 0.07 | 14.25 | 14.34 | 14.11 | 49660 |
| 1718746200 | 14.24 | -0.03 | -0.21 | 14.26 | 14.43 | 14.21 | 41250 |
| 1718659800 | 14.27 | -0.26 | -1.79 | 14.48 | 14.49 | 14.1 | 72386 |
| 1718400600 | 14.53 | 0.12 | 0.83 | 14.44 | 14.54 | 14.28 | 44822 |
| 1718314200 | 14.41 | 0.15 | 1.05 | 14.29 | 14.52 | 14.26 | 44039 |
| 1718227800 | 14.26 | -0.11 | -0.77 | 14.37 | 14.44 | 14.17 | 56701 |
| 1718141400 | 14.37 | 0.17 | 1.20 | 14.23 | 14.45 | 14.06 | 67526 |
| 1718055000 | 14.2 | -0.36 | -2.47 | 14.56 | 14.57 | 14.17 | 99992 |
| 1717795800 | 14.56 | -0.23 | -1.56 | 14.78 | 14.79 | 14.51 | 61603 |
| 1717709400 | 14.79 | 0.01 | 0.07 | 14.81 | 14.94 | 14.69 | 54542 |
| 1717622940 | 14.78 | 0.14 | 0.96 | 14.67 | 15 | 14.61 | 51082 |
| 1717536600 | 14.64 | 0.02 | 0.14 | 14.6 | 14.69 | 14.47 | 60635 |
| 1717450200 | 14.62 | -0.26 | -1.75 | 14.92 | 14.92 | 14.38 | 115358 |
| 1717191000 | 14.88 | -0.12 | -0.80 | 15.03 | 15.17 | 14.55 | 98940 |
| 1717018140 | 15 | 0.01 | 0.07 | 14.99 | 15.17 | 14.71 | 71565 |
| 1716931740 | 14.99 | -0.7 | -4.46 | 15.61 | 15.69 | 14.82 | 153037 |
| 1716845340 | 15.69 | 0.11 | 0.71 | 15.59 | 15.69 | 15.43 | 47232 |
| 1716586200 | 15.58 | -0.1 | -0.64 | 15.58 | 15.79 | 15.5 | 47579 |
| 1716499800 | 15.68 | -0.19 | -1.20 | 15.69 | 15.84 | 15.34 | 66941 |
| 1716413340 | 15.87 | -0.12 | -0.75 | 16 | 16.02 | 15.66 | 50195 |
| 1716327000 | 15.99 | -0.11 | -0.68 | 16.1 | 16.17 | 15.9 | 41952 |
| 1716240600 | 16.1 | 0.23 | 1.45 | 15.89 | 16.129999 | 15.87 | 62824 |
| 1715981400 | 15.87 | -0.18 | -1.12 | 16.04 | 16.07 | 15.82 | 49008 |
| 1715895000 | 16.05 | 0.1 | 0.63 | 15.99 | 16.09 | 15.84 | 51285 |
| 1715808600 | 15.95 | 0.27 | 1.72 | 15.64 | 15.99 | 15.54 | 53211 |
| 1715722200 | 15.68 | -0.12 | -0.76 | 15.8 | 15.87 | 15.41 | 86137 |
| 1715635800 | 15.8 | -0.3 | -1.86 | 16.12 | 16.26 | 15.74 | 84953 |
| 1715376600 | 16.1 | -0.19 | -1.17 | 16.309999 | 16.399999 | 15.98 | 78601 |
| 1715290140 | 16.29 | -0.38 | -2.28 | 16.6 | 16.67 | 16.21 | 65105 |
| 1715203800 | 16.67 | 0.24 | 1.46 | 16.469999 | 16.75 | 16.32 | 75656 |
| 1715117400 | 16.43 | -0.22 | -1.32 | 16.69 | 16.77 | 16.32 | 56386 |
| 1715031000 | 16.649999 | 0.23 | 1.40 | 16.42 | 16.85 | 16.12 | 62544 |
| 1714771800 | 16.42 | 0.52 | 3.27 | 15.94 | 16.629999 | 15.88 | 55567 |
| 1714685400 | 15.9 | 0.27 | 1.73 | 15.7 | 15.95 | 15.51 | 54211 |
| 1714512600 | 15.63 | 0 | 0.00 | 15.63 | 15.83 | 15.51 | 40895 |
| 1714426200 | 15.63 | -0.67 | -4.11 | 15.77 | 15.85 | 15.08 | 58698 |
| 1714167000 | 16.3 | 0.28 | 1.75 | 16.05 | 16.42 | 16.05 | 72583 |
| 1714080540 | 16.02 | 0.05 | 0.31 | 15.98 | 16.079999 | 15.74 | 49302 |
| 1713994200 | 15.97 | 0.23 | 1.46 | 15.74 | 16.02 | 15.74 | 43390 |
| 1713907800 | 15.74 | 0.14 | 0.90 | 15.64 | 15.75 | 15.47 | 49661 |
| 1713821340 | 15.6 | -0.07 | -0.45 | 15.62 | 15.96 | 15.5 | 64574 |
| 1713562200 | 15.67 | 0.21 | 1.36 | 15.5 | 15.77 | 15.48 | 41372 |
| 1713475800 | 15.46 | -0.03 | -0.19 | 15.41 | 15.54 | 15.34 | 39535 |
| 1713389400 | 15.49 | 0.09 | 0.58 | 15.42 | 15.5 | 15.27 | 55381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
