Caixa Seguridade Participacoes S.A. (CXSE3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740173400 | 15.69 | 0.34 | 2.21 | 15.43 | 15.72 | 15.35 | 48717 |
| 1740087000 | 15.35 | 0 | 0.00 | 15.34 | 15.51 | 15.06 | 39376 |
| 1740000540 | 15.35 | 0.16 | 1.05 | 15.2 | 15.45 | 15.03 | 42407 |
| 1739914140 | 15.19 | 0.41 | 2.77 | 14.9 | 15.42 | 14.85 | 57394 |
| 1739827800 | 14.78 | 0.08 | 0.54 | 14.75 | 14.97 | 14.68 | 64555 |
| 1739568600 | 14.7 | -0.1 | -0.68 | 14.82 | 15.29 | 14.35 | 94920 |
| 1739482140 | 14.8 | 0.35 | 2.42 | 14.4 | 14.8 | 14.35 | 45203 |
| 1739395740 | 14.45 | -0.02 | -0.14 | 14.42 | 14.6 | 14.21 | 55533 |
| 1739309400 | 14.47 | -0.03 | -0.21 | 14.52 | 14.65 | 14.42 | 46295 |
| 1739222940 | 14.5 | 0.07 | 0.49 | 14.43 | 14.67 | 14.43 | 51377 |
| 1738963800 | 14.43 | -0.32 | -2.17 | 14.71 | 14.73 | 14.38 | 65252 |
| 1738877340 | 14.75 | -0.15 | -1.01 | 14.83 | 14.96 | 14.52 | 49716 |
| 1738790940 | 14.9 | 0.18 | 1.22 | 14.6 | 14.9 | 14.58 | 41973 |
| 1738704600 | 14.72 | -0.1 | -0.67 | 14.93 | 14.95 | 14.56 | 51952 |
| 1738618200 | 14.82 | 0.14 | 0.95 | 14.68 | 15 | 14.6 | 54456 |
| 1738358940 | 14.68 | -0.05 | -0.34 | 14.7 | 14.92 | 14.63 | 48370 |
| 1738272540 | 14.73 | 0.14 | 0.96 | 14.59 | 14.8 | 14.54 | 43238 |
| 1738186200 | 14.59 | -0.36 | -2.41 | 14.93 | 14.98 | 14.57 | 45062 |
| 1738099740 | 14.95 | -0.01 | -0.07 | 14.9 | 15.03 | 14.78 | 34206 |
| 1738013340 | 14.96 | 0.16 | 1.08 | 14.71 | 15.03 | 14.71 | 45503 |
| 1737754200 | 14.8 | 0.05 | 0.34 | 14.45 | 14.82 | 14.42 | 37209 |
| 1737667740 | 14.75 | 0.21 | 1.44 | 14.45 | 14.84 | 14.38 | 46561 |
| 1737581400 | 14.54 | -0.04 | -0.27 | 14.54 | 14.77 | 14.42 | 40172 |
| 1737495000 | 14.58 | 0.1 | 0.69 | 14.45 | 14.59 | 14.35 | 42160 |
| 1737408600 | 14.48 | 0 | 0.00 | 14.48 | 14.62 | 14.42 | 56023 |
| 1737149400 | 14.48 | 0.18 | 1.26 | 14.3 | 14.59 | 14.2 | 74327 |
| 1737062940 | 14.3 | -0.15 | -1.04 | 14.38 | 14.48 | 14.2 | 35619 |
| 1736976540 | 14.45 | 0.33 | 2.34 | 14.2 | 14.49 | 14.15 | 43284 |
| 1736890140 | 14.12 | -0.04 | -0.28 | 14.14 | 14.3 | 13.99 | 47435 |
| 1736803740 | 14.16 | 0.05 | 0.35 | 14.16 | 14.19 | 14.02 | 50095 |
| 1736544540 | 14.11 | -0.18 | -1.26 | 14.19 | 14.29 | 14.07 | 41458 |
| 1736458140 | 14.29 | 0.2 | 1.42 | 14.09 | 14.29 | 14.05 | 35868 |
| 1736371740 | 14.09 | -0.08 | -0.56 | 14.21 | 14.27 | 14.04 | 47326 |
| 1736285400 | 14.17 | 0.14 | 1.00 | 14.18 | 14.35 | 14.16 | 47846 |
| 1736198940 | 14.03 | -0.28 | -1.96 | 13.99 | 14.14 | 13.85 | 80628 |
| 1735939740 | 14.31 | -0.1 | -0.69 | 14.49 | 14.54 | 14.24 | 99164 |
| 1735853400 | 14.41 | 0.13 | 0.91 | 14.41 | 14.49 | 14.08 | 113888 |
| 1735594200 | 14.28 | -0.4 | -2.72 | 14.63 | 14.68 | 14.2 | 99306 |
| 1735334940 | 14.68 | 0.18 | 1.24 | 14.65 | 14.8 | 14.42 | 71106 |
| 1735248540 | 14.5 | -0.5 | -3.33 | 14.8 | 14.99 | 14.45 | 88315 |
| 1734989340 | 15 | -0.15 | -0.99 | 15.13 | 15.28 | 14.74 | 79531 |
| 1734730200 | 15.15 | -0.45 | -2.88 | 15.6 | 15.73 | 14.9 | 75444 |
| 1734643800 | 15.6 | 0.11 | 0.71 | 15.49 | 15.79 | 15.39 | 40566 |
| 1734557400 | 15.49 | -0.41 | -2.58 | 15.9 | 16 | 15.3 | 49090 |
| 1734470940 | 15.9 | 0.53 | 3.45 | 15.43 | 16 | 15.4 | 39415 |
| 1734384540 | 15.37 | -0.22 | -1.41 | 15.66 | 15.77 | 15.37 | 48216 |
| 1734125340 | 15.59 | -0.21 | -1.33 | 15.75 | 15.96 | 15.49 | 41085 |
| 1734039000 | 15.8 | -0.68 | -4.13 | 16.41 | 16.44 | 15.65 | 55547 |
| 1733952540 | 16.48 | 0.47 | 2.94 | 15.95 | 16.51 | 15.71 | 53975 |
| 1733866140 | 16.01 | 0.22 | 1.39 | 15.76 | 16.239999 | 15.76 | 58468 |
| 1733779740 | 15.79 | 0.58 | 3.81 | 15.3 | 15.79 | 15.29 | 57823 |
| 1733520600 | 15.21 | 0.06 | 0.40 | 15.14 | 15.5 | 15.09 | 52288 |
| 1733434200 | 15.15 | 0.25 | 1.68 | 14.85 | 15.16 | 14.8 | 39904 |
| 1733347800 | 14.9 | 0.1 | 0.68 | 14.95 | 14.99 | 14.77 | 40101 |
| 1733261340 | 14.8 | 0.48 | 3.35 | 14.3 | 15.22 | 14.3 | 69152 |
| 1733174940 | 14.32 | -0.11 | -0.76 | 14.42 | 14.53 | 14.25 | 66957 |
| 1732915740 | 14.43 | 0.13 | 0.91 | 14.28 | 14.43 | 14.22 | 63351 |
| 1732829400 | 14.3 | -0.3 | -2.05 | 14.59 | 14.71 | 14.3 | 51496 |
| 1732743000 | 14.6 | -0.35 | -2.34 | 15 | 15.15 | 14.56 | 48746 |
| 1732656600 | 14.95 | 0.16 | 1.08 | 14.87 | 15.23 | 14.85 | 49384 |
| 1732570140 | 14.79 | 0.11 | 0.75 | 14.64 | 14.88 | 14.59 | 54372 |
| 1732310940 | 14.68 | 0.42 | 2.95 | 14.38 | 14.68 | 14.33 | 41291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
