B3 · BRL

Datos históricos de Caixa Seguridade Participações S.A.

Caixa Seguridade Participações S.A. · CXSE3.SA

BRL 20.87

▼ -0.53 (-2.48%)

Última operación · 9/10/2026, 20:05:53 UTC

Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	21.44	21.49	20.70	20.87	−2.48%	8.77 M
8 oct 2026	21.00	21.52	20.92	21.40	+1.76%	10.6 M
7 oct 2026	20.77	21.10	20.59	21.03	+1.15%	16.35 M
6 oct 2026	20.65	21.33	20.55	20.79	+0.82%	18.16 M
5 oct 2026	20.45	21.25	20.20	20.62	+1.03%	21.85 M
2 oct 2026	20.05	20.62	19.84	20.41	+2.56%	10.47 M
1 oct 2026	19.94	19.98	19.68	19.90	+0.10%	4.55 M
30 sep 2026	20.35	20.35	19.86	19.88	−1.14%	6.66 M
29 sep 2026	20.10	20.16	19.88	20.11	0.00%	5.68 M
28 sep 2026	20.43	20.54	20.08	20.11	−2.33%	3.51 M
25 sep 2026	20.31	20.59	20.22	20.59	+0.93%	2.75 M
24 sep 2026	20.15	20.45	20.06	20.40	+1.44%	6.91 M
23 sep 2026	20.33	20.42	20.03	20.11	−1.57%	6.2 M
22 sep 2026	20.51	20.63	20.31	20.43	−0.78%	6.51 M
21 sep 2026	20.69	20.83	20.38	20.59	−0.24%	3.12 M
18 sep 2026	20.49	20.65	20.35	20.64	+0.49%	5.79 M
17 sep 2026	20.56	20.75	20.21	20.54	−0.10%	2.26 M
16 sep 2026	20.17	20.56	20.01	20.56	+1.93%	4.19 M
15 sep 2026	20.07	20.31	20.00	20.17	+0.55%	5.71 M
14 sep 2026	19.60	20.10	19.40	20.06	+1.21%	9.46 M
11 sep 2026	20.31	20.33	19.68	19.82	−2.41%	13.2 M
10 sep 2026	19.76	20.33	19.71	20.31	+2.73%	4.25 M
9 sep 2026	20.21	20.27	19.70	19.77	−2.71%	3.83 M
8 sep 2026	20.20	20.32	19.71	20.32	+1.70%	4.81 M
4 sep 2026	19.77	19.98	19.55	19.98	+1.06%	3.93 M
3 sep 2026	19.90	20.30	19.63	19.77	−0.10%	9.58 M
2 sep 2026	19.45	19.82	19.20	19.79	+2.54%	7.03 M
1 sep 2026	19.40	19.64	19.20	19.30	−0.21%	5.18 M
31 ago 2026	19.50	19.52	19.25	19.34	+0.21%	8.25 M
28 ago 2026	19.40	19.47	19.09	19.30	−0.05%	5.25 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.