Caixa Seguridade Participacoes S.A. (CXSE3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1743111000 | 15.14 | -0.02 | -0.13 | 15.15 | 15.28 | 15.08 | 45275 |
| 1743024600 | 15.16 | 0.28 | 1.88 | 14.85 | 15.16 | 14.79 | 62406 |
| 1742938200 | 14.88 | -0.21 | -1.39 | 14.99 | 15.05 | 14.76 | 126290 |
| 1742851740 | 15.09 | -0.03 | -0.20 | 15.15 | 15.23 | 14.92 | 88298 |
| 1742592600 | 15.12 | -0.19 | -1.24 | 15.3 | 15.3 | 14.94 | 122533 |
| 1742506200 | 15.31 | -0.27 | -1.73 | 15.62 | 15.62 | 14.93 | 125000 |
| 1742419800 | 15.58 | -0.17 | -1.08 | 15.7 | 15.9 | 15.52 | 51687 |
| 1742333400 | 15.75 | -0.19 | -1.19 | 15.94 | 15.99 | 15.61 | 46113 |
| 1742247000 | 15.94 | 0.27 | 1.72 | 15.85 | 16.02 | 15.73 | 45998 |
| 1741987800 | 15.67 | 0.38 | 2.49 | 15.28 | 15.89 | 15.28 | 45287 |
| 1741901400 | 15.29 | 0.16 | 1.06 | 15.13 | 15.35 | 15 | 36485 |
| 1741814940 | 15.13 | -0.12 | -0.79 | 15.25 | 15.33 | 14.96 | 54751 |
| 1741728600 | 15.25 | -0.13 | -0.85 | 15.4 | 15.49 | 15.08 | 55304 |
| 1741642140 | 15.38 | -0.69 | -4.29 | 15.8 | 15.98 | 15.11 | 83938 |
| 1741382940 | 16.07 | 0.18 | 1.13 | 15.97 | 16.129999 | 15.68 | 59772 |
| 1741296540 | 15.89 | 0.08 | 0.51 | 15.83 | 16.149999 | 15.7 | 67849 |
| 1741210140 | 15.81 | 0.67 | 4.43 | 15.2 | 15.81 | 15.06 | 43458 |
| 1740778200 | 15.14 | -0.13 | -0.85 | 15.25 | 15.34 | 14.98 | 47032 |
| 1740691740 | 15.27 | 0.07 | 0.46 | 15.16 | 15.47 | 15.11 | 34895 |
| 1740605400 | 15.2 | -0.3 | -1.94 | 15.47 | 15.54 | 15.2 | 38689 |
| 1740519000 | 15.5 | -0.11 | -0.70 | 15.53 | 15.68 | 15.42 | 36189 |
| 1740432540 | 15.61 | -0.08 | -0.51 | 15.63 | 15.8 | 15.47 | 44149 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
