Caixa Seguridade Participacoes S.A. (CXSE3T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 17.55 | 1.52 | 9.48 | 15.22 | 17.55 | 15.22 | 21000 |
| 1742506200 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1742419800 | 16.03 | 0.07 | 0.44 | 16.02 | 16.03 | 16.02 | 900 |
| 1742333400 | 15.96 | -2.47 | -13.40 | 15.95 | 15.96 | 15.95 | 2000 |
| 1742247000 | 18.43 | 1.42 | 8.35 | 18.42 | 18.43 | 18.42 | 100 |
| 1741987800 | 17.01 | 0.95 | 5.92 | 18.24 | 18.25 | 17 | 11400 |
| 1741901340 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1741814940 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1741728540 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1741642140 | 16.059999 | -1.76 | -9.88 | 16.05 | 16.059999 | 16.05 | 200 |
| 1741382940 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1741296540 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1741210140 | 17.82 | -0.52 | -2.84 | 17.81 | 17.82 | 17.81 | 200 |
| 1740778140 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740691740 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740605340 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740518940 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740432540 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740173340 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740086940 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1740000540 | 18.34 | 3.36 | 22.43 | 17.24 | 18.34 | 17.24 | 60000 |
| 1739914200 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1739827800 | 14.98 | -0.26 | -1.71 | 17.11 | 17.12 | 14.97 | 2700 |
| 1739568600 | 15.24 | -0.21 | -1.36 | 15.4 | 15.57 | 14.72 | 900 |
| 1739482140 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1739395740 | 15.45 | -1.77 | -10.28 | 15.44 | 15.45 | 15.44 | 200 |
| 1739309340 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1739222940 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1738963740 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1738877340 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1738790940 | 17.22 | 0.03 | 0.17 | 17.21 | 17.22 | 17.21 | 200 |
| 1738704540 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1738618140 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1738358940 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1738272540 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1738186140 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1738099740 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1738013340 | 17.19 | 2.62 | 17.98 | 17.18 | 17.19 | 17.18 | 1500 |
| 1737754140 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1737667740 | 14.57 | -0.39 | -2.61 | 15.96 | 15.97 | 14.56 | 3000 |
| 1737581340 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1737494940 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1737408540 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1737149340 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1737062940 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736976540 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736890140 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736803740 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736544540 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736458140 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736371740 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736285340 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1736198940 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1735939740 | 14.96 | 0.12 | 0.81 | 14.96 | 16.64 | 14.95 | 2400 |
| 1735853400 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1735594200 | 14.84 | 0.31 | 2.13 | 16.89 | 16.9 | 14.83 | 5100 |
| 1735334940 | 14.53 | -0.49 | -3.26 | 14.58 | 14.95 | 14.52 | 16400 |
| 1735248540 | 15.02 | -0.2 | -1.31 | 14.96 | 15.21 | 14.96 | 2500 |
| 1734989400 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
