Skip to main content
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.41
-0.10 (-0.57%)
Mar 6, 2026, 11:45 AM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6517.7317.4817.52--0.90%546,000
Mar 4, 202617.6717.9317.5117.6817.680.57%6,279,100
Mar 3, 202617.7417.7717.2117.5817.58-2.17%5,706,300
Mar 2, 202617.7118.2117.5317.9717.971.01%10,821,600
Feb 27, 202618.6018.6517.7517.7917.79-4.05%14,227,300
Feb 26, 202618.3018.6518.2718.5418.541.98%5,340,100
Feb 25, 202618.4418.4618.1818.1818.18-0.98%2,831,700
Feb 24, 202618.0918.3818.0218.3618.361.72%4,376,400
Feb 23, 202617.9518.0817.8618.0518.050.56%3,172,400
Feb 20, 202617.7618.0317.6317.9517.950.84%3,913,900
Feb 19, 202617.6917.9917.6217.8017.800.62%4,079,100
Feb 18, 202618.0218.1917.6817.6917.69-1.89%4,425,700
Feb 13, 202618.1618.1617.8218.0318.03-1.31%4,732,500
Feb 12, 202618.5118.5518.2518.2718.27-1.24%2,937,000
Feb 11, 202618.5418.6018.4318.5018.500.38%2,797,600
Feb 10, 202618.2918.5618.2518.4318.430.77%2,394,600
Feb 9, 202618.2818.5018.1618.2918.290.61%3,256,400
Feb 6, 202618.0318.2818.0318.1818.180.89%2,639,700
Feb 5, 202617.9818.2117.8918.0218.020.90%2,503,500
Feb 4, 202618.1918.3017.7717.8617.86-2.24%3,147,100
Feb 3, 202617.9418.3517.8618.2718.272.07%5,596,000
Feb 2, 202617.4017.9017.4017.9017.903.41%11,221,200
Jan 30, 202617.2117.3517.1217.3117.310.23%5,061,700
Jan 29, 202617.6017.6917.1617.2717.27-1.88%4,709,600
Jan 28, 202617.4417.6017.3117.6017.601.91%2,497,100
Jan 27, 202617.3017.6017.2717.2717.270.41%3,851,300
Jan 26, 202617.1117.2216.9817.2017.200.94%3,214,000
Jan 23, 202617.3717.3716.9017.0417.04-1.90%6,886,900
Jan 22, 202616.6917.3816.6017.3717.374.14%6,609,700
Jan 21, 202616.4016.6916.2716.6816.681.77%4,810,000
Jan 20, 202616.2116.3916.1216.3916.391.05%2,438,800
Jan 19, 202616.2116.2416.0616.2216.220.37%2,451,000
Jan 16, 202616.1316.2416.0616.1616.160.37%3,307,800
Jan 15, 202616.1016.2015.9916.1016.100.06%3,836,700
Jan 14, 202616.1016.1315.8616.0916.090.44%3,353,400
Jan 13, 202616.3716.4016.0216.0216.02-2.14%5,611,700
Jan 12, 202616.1816.4116.1816.3716.371.17%3,289,800
Jan 9, 202616.0016.3116.0016.1816.181.19%3,124,500
Jan 8, 202616.1516.2615.9815.9915.99-0.99%2,615,800
Jan 7, 202616.3116.3216.1016.1516.15-0.98%2,076,800
Jan 6, 202616.2816.4716.2216.3116.310.62%4,331,500
Jan 5, 202616.2016.3616.0216.2116.21-2.00%3,441,800
Jan 2, 202616.7216.9516.5316.5416.19-0.48%7,285,600
Dec 30, 202516.6016.7816.6016.6216.270.24%2,228,000
Dec 29, 202516.5316.7116.4916.5816.230.30%3,025,200
Dec 26, 202516.2616.5316.1716.5316.181.66%2,244,600
Dec 23, 202516.0316.4015.9716.2615.911.94%2,621,000
Dec 22, 202515.9316.0115.8215.9515.610.19%3,557,300
Dec 19, 202515.8015.9715.7715.9215.580.95%3,207,200
Dec 18, 202515.9916.0715.7415.7715.43-1.38%3,728,300
Dec 17, 202516.2016.2115.8615.9915.65-1.24%5,190,900
Dec 16, 202516.4916.4916.1716.1915.85-1.88%2,861,300
Dec 15, 202516.4716.6116.3716.5016.150.67%3,131,800
Dec 12, 202516.2516.4016.1616.3916.041.42%3,420,700
Dec 11, 202516.1116.2816.0816.1615.82-0.49%1,297,900
Dec 10, 202516.3416.4216.1616.2415.89-0.61%3,241,600
Dec 9, 202516.2016.4716.1616.3415.990.25%2,999,600
Dec 8, 202516.0816.4715.9916.3015.952.58%4,173,700
Dec 5, 202516.2216.3915.7515.8915.55-2.03%4,580,300
Dec 4, 202516.2016.3416.0816.2215.870.43%3,265,400
Dec 3, 202516.1716.2516.1116.1515.810.06%3,479,400
Dec 2, 202515.9316.2015.8616.1415.801.57%4,095,200
Dec 1, 202516.2616.2615.8315.8915.55-1.85%7,578,300
Nov 28, 202516.3916.4416.0516.1915.85-1.22%3,835,900
Nov 27, 202516.2816.3916.2416.3916.040.68%1,172,300
Nov 26, 202516.0816.3115.9816.2815.931.75%3,642,000
Nov 25, 202516.0416.1215.8916.0015.66-0.25%2,675,400
Nov 24, 202515.7916.0415.7516.0415.701.97%5,395,000
Nov 21, 202515.7215.8215.5515.7315.400.13%2,271,600
Nov 19, 202515.7515.9215.6815.7115.38-0.44%3,453,900
Nov 18, 202515.6015.8415.5015.7815.440.70%3,357,800
Nov 17, 202515.4915.6915.4715.6715.341.16%3,912,600
Nov 14, 202515.3015.5515.2915.4915.160.78%2,285,900
Nov 13, 202515.1515.3715.1015.3715.041.79%3,838,700
Nov 12, 202515.4315.4615.0815.1014.78-2.14%4,480,700
Nov 11, 202515.4515.5415.3715.4315.10-0.06%5,249,000
Nov 10, 202515.4215.5715.3715.4415.110.13%3,487,200
Nov 7, 202515.3015.5915.2715.4215.091.78%4,817,900
Nov 6, 202515.0015.2914.9615.1514.831.00%4,670,200
Nov 5, 202514.9315.0914.8915.0014.680.47%3,051,900
Nov 4, 202514.7914.9714.7514.9314.61-1.13%4,664,900
Nov 3, 202515.0415.1915.0315.1014.470.87%3,272,200
Oct 31, 202515.1515.2214.9414.9714.34-1.19%4,832,300
Oct 30, 202514.9015.1514.8515.1514.511.34%2,061,500
Oct 29, 202515.0015.0914.9014.9514.32-0.33%3,784,800
Oct 28, 202514.9515.0514.9115.0014.370.40%2,829,100
Oct 27, 202514.8115.0114.7514.9414.311.77%2,182,600
Oct 24, 202514.6914.7914.6614.6814.06-0.07%2,804,800
Oct 23, 202514.9514.9714.6414.6914.07-1.08%4,544,200
Oct 22, 202515.0015.0514.8414.8514.23-0.74%4,123,200
Oct 21, 202515.0015.0514.8914.9614.33-0.27%3,250,700
Oct 20, 202514.8215.0214.7915.0014.371.56%2,554,400
Oct 17, 202514.7314.8314.6414.7714.150.41%2,238,200
Oct 16, 202514.6414.7614.5314.7114.090.48%2,829,400
Oct 15, 202514.9014.9214.5914.6414.02-1.74%4,644,700
Oct 14, 202514.9115.0214.8514.9014.27-0.07%3,882,800
Oct 13, 202514.9415.0614.8614.9114.28-0.07%2,167,000
Oct 10, 202515.0015.1114.9014.9214.29-0.07%2,247,600
Oct 9, 202514.9915.0714.8414.9314.30-0.27%2,974,800
Oct 8, 202515.2015.2914.9614.9714.34-1.19%3,692,900