Caixa Seguridade Participacoes S.A. (CXSE3)
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 | 0.15 | 1.03448275862 | 14.5 | 15.04 | 14.37 | 3372800 | 14.69259316 | CS |
| 4 | 0.33 | 2.30446927374 | 14.32 | 15.04 | 13.85 | 3310947 | 14.3902792 | CS |
| 12 | 0.24 | 1.66551006246 | 14.41 | 16.52 | 13.85 | 4507211 | 14.84786713 | CS |
| 26 | 0.04 | 0.273785078713 | 14.61 | 16.52 | 13.42 | 4031469 | 14.84716757 | CS |
| 52 | 0.52 | 3.68011323425 | 14.13 | 16.87 | 13.42 | 4241450 | 14.91818931 | CS |
| 156 | 6.17 | 72.7594339623 | 8.48 | 16.87 | 6.59 | 3176899 | 11.97941915 | CS |
| 260 | 4.36 | 42.371234208 | 10.29 | 16.87 | 6.59 | 3367004 | 11.52892552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 14.65 | 0.1 | 0.69 | 14.64 | 14.76 | 14.53 | 4615200 |
| 1738186200 | 14.55 | -0.31 | -2.09 | 14.9 | 14.98 | 14.55 | 2268800 |
| 1738099740 | 14.86 | -0.04 | -0.27 | 14.88 | 15.04 | 14.78 | 2659300 |
| 1738013340 | 14.9 | 0.14 | 0.95 | 14.75 | 15.03 | 14.7 | 3033700 |
| 1737754200 | 14.76 | 0.31 | 2.15 | 14.45 | 14.82 | 14.42 | 4544300 |
| 1737667740 | 14.45 | 0 | 0.00 | 14.5 | 14.85 | 14.37 | 4357900 |
| 1737581400 | 14.45 | -0.09 | -0.62 | 14.57 | 14.77 | 14.41 | 3220100 |
| 1737495000 | 14.54 | 0.1 | 0.69 | 14.44 | 14.59 | 14.35 | 3218100 |
| 1737408600 | 14.44 | -0.04 | -0.28 | 14.45 | 14.62 | 14.41 | 2221300 |
| 1737149400 | 14.48 | 0.26 | 1.83 | 14.3 | 14.59 | 14.2 | 2877700 |
| 1737062940 | 14.22 | -0.16 | -1.11 | 14.36 | 14.47 | 14.2 | 2463900 |
| 1736976540 | 14.38 | 0.2 | 1.41 | 14.25 | 14.48 | 14.14 | 3624900 |
| 1736890140 | 14.18 | 0.07 | 0.50 | 14.1 | 14.3 | 13.99 | 3521900 |
| 1736803740 | 14.11 | -0.05 | -0.35 | 14.15 | 14.18 | 14.02 | 2713200 |
| 1736544540 | 14.16 | -0.09 | -0.63 | 14.16 | 14.28 | 14.07 | 2737500 |
| 1736458140 | 14.25 | 0.16 | 1.14 | 14.09 | 14.29 | 14.05 | 1895400 |
| 1736371740 | 14.09 | -0.09 | -0.63 | 14.18 | 14.31 | 14.04 | 3306000 |
| 1736285400 | 14.18 | 0.02 | 0.14 | 14.18 | 14.35 | 14.17 | 3721100 |
| 1736198940 | 14.16 | -0.15 | -1.05 | 14 | 14.16 | 13.85 | 4714800 |
| 1735939740 | 14.31 | -0.11 | -0.76 | 14.42 | 14.5 | 14.23 | 4563300 |
| 1735853400 | 14.42 | 0.17 | 1.19 | 14.32 | 14.51 | 14.08 | 4464900 |
| 1735594200 | 14.25 | -0.3 | -2.06 | 14.65 | 14.65 | 14.17 | 7225400 |
| 1735334940 | 14.55 | 0.09 | 0.62 | 14.57 | 14.66 | 14.4 | 4556100 |
| 1735248540 | 14.46 | -0.49 | -3.28 | 14.79 | 14.98 | 14.44 | 5749100 |
| 1734989340 | 14.95 | -0.18 | -1.19 | 15.13 | 15.28 | 14.74 | 8453900 |
| 1734730200 | 15.13 | -0.6 | -3.81 | 15.69 | 15.69 | 14.9 | 10476600 |
| 1734643800 | 15.73 | 0.24 | 1.55 | 15.55 | 15.78 | 15.52 | 3181600 |
| 1734557400 | 15.49 | -0.41 | -2.58 | 15.9 | 15.94 | 15.37 | 5130300 |
| 1734470940 | 15.9 | 0.47 | 3.05 | 15.45 | 16 | 15.41 | 11358200 |
| 1734384540 | 15.43 | -0.23 | -1.47 | 15.66 | 15.78 | 15.36 | 2877500 |
| 1734125340 | 15.66 | -0.09 | -0.57 | 15.75 | 15.96 | 15.5 | 6029700 |
| 1734039000 | 15.75 | -0.7 | -4.26 | 16.39 | 16.39 | 15.62 | 4349700 |
| 1733952540 | 16.45 | 0.46 | 2.88 | 15.8 | 16.52 | 15.67 | 6468500 |
| 1733866140 | 15.99 | 0.23 | 1.46 | 15.81 | 16.239999 | 15.81 | 9349200 |
| 1733779740 | 15.76 | 0.48 | 3.14 | 15.34 | 15.78 | 15.33 | 6625200 |
| 1733520600 | 15.28 | 0.14 | 0.92 | 15.08 | 15.5 | 15.07 | 5551100 |
| 1733434200 | 15.14 | 0.29 | 1.95 | 14.87 | 15.16 | 14.87 | 3538300 |
| 1733347800 | 14.85 | -0.1 | -0.67 | 14.89 | 14.97 | 14.77 | 6377000 |
| 1733261340 | 14.95 | 0.65 | 4.55 | 14.36 | 15.22 | 14.33 | 10825100 |
| 1733174940 | 14.3 | -0.23 | -1.58 | 14.41 | 14.53 | 14.25 | 5235100 |
| 1732915740 | 14.53 | 0.27 | 1.89 | 14.26 | 14.53 | 14.21 | 5007100 |
| 1732829400 | 14.26 | -0.32 | -2.19 | 14.58 | 14.63 | 14.26 | 3073300 |
| 1732743000 | 14.58 | -0.39 | -2.61 | 14.98 | 15.02 | 14.55 | 3866700 |
| 1732656600 | 14.97 | 0.1 | 0.67 | 14.87 | 15.23 | 14.87 | 4149900 |
| 1732570140 | 14.87 | 0.21 | 1.43 | 14.66 | 14.87 | 14.63 | 4415400 |
| 1732310940 | 14.66 | 0.4 | 2.81 | 14.26 | 14.67 | 14.26 | 2168500 |
| 1732224600 | 14.26 | 0 | 0.00 | 14.16 | 14.37 | 14.13 | 2817100 |
| 1732051800 | 14.26 | 0.16 | 1.13 | 14.15 | 14.38 | 14.09 | 2514800 |
| 1731965340 | 14.1 | 0.02 | 0.14 | 14.09 | 14.2 | 14.09 | 2698000 |
| 1731619800 | 14.08 | -0.12 | -0.85 | 14.2 | 14.27 | 14.08 | 2474300 |
| 1731533400 | 14.2 | 0.09 | 0.64 | 14.12 | 14.29 | 14.08 | 3662600 |
| 1731446940 | 14.11 | -0.16 | -1.12 | 14.3 | 14.34 | 14.1 | 2887600 |
| 1731360540 | 14.27 | 0.16 | 1.13 | 14.17 | 14.45 | 14.09 | 3507600 |
| 1731101400 | 14.11 | -0.08 | -0.56 | 14.24 | 14.52 | 14.1 | 5695200 |
| 1731014940 | 14.19 | -0.27 | -1.87 | 14.41 | 14.49 | 14.14 | 3678500 |
| 1730928600 | 14.46 | -0.12 | -0.82 | 14.54 | 14.79 | 14.28 | 4006800 |
| 1730842200 | 14.58 | -0.5 | -3.32 | 14.7 | 14.84 | 14.46 | 3913100 |
| 1730755800 | 15.08 | 0.44 | 3.01 | 14.65 | 15.08 | 14.62 | 5056300 |
| 1730496600 | 14.64 | 0.23 | 1.60 | 14.5 | 14.77 | 14.4 | 7857400 |
| 1730410200 | 14.41 | -0.09 | -0.62 | 14.5 | 14.62 | 14.39 | 4007900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
