Skip to main content
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.89
-0.33 (-2.03%)
At close: Dec 5, 2025

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2216.3915.7515.8915.89-2.03%4,580,300
Dec 4, 202516.2016.3416.0816.2216.220.43%3,265,400
Dec 3, 202516.1716.2516.1116.1516.150.06%3,479,400
Dec 2, 202515.9316.2015.8616.1416.141.57%4,095,200
Dec 1, 202516.2616.2615.8315.8915.89-1.85%7,578,300
Nov 28, 202516.3916.4416.0516.1916.19-1.22%3,835,900
Nov 27, 202516.2816.3916.2416.3916.390.68%1,172,300
Nov 26, 202516.0816.3115.9816.2816.281.75%3,642,000
Nov 25, 202516.0416.1215.8916.0016.00-0.25%2,675,400
Nov 24, 202515.7916.0415.7516.0416.041.97%5,395,000
Nov 21, 202515.7215.8215.5515.7315.730.13%2,271,600
Nov 19, 202515.7515.9215.6815.7115.71-0.44%3,453,900
Nov 18, 202515.6015.8415.5015.7815.780.70%3,357,800
Nov 17, 202515.4915.6915.4715.6715.671.16%3,912,600
Nov 14, 202515.3015.5515.2915.4915.490.78%2,285,900
Nov 13, 202515.1515.3715.1015.3715.371.79%3,838,700
Nov 12, 202515.4315.4615.0815.1015.10-2.14%4,480,700
Nov 11, 202515.4515.5415.3715.4315.43-0.06%5,249,000
Nov 10, 202515.4215.5715.3715.4415.440.13%3,487,200
Nov 7, 202515.3015.5915.2715.4215.421.78%4,817,900
Nov 6, 202515.0015.2914.9615.1515.151.00%4,670,200
Nov 5, 202514.9315.0914.8915.0015.000.47%3,051,900
Nov 4, 202514.7914.9714.7514.9314.93-1.13%4,664,900
Nov 3, 202515.0415.1915.0315.1014.780.87%3,272,200
Oct 31, 202515.1515.2214.9414.9714.65-1.19%4,832,300
Oct 30, 202514.9015.1514.8515.1514.831.34%2,061,500
Oct 29, 202515.0015.0914.9014.9514.63-0.33%3,784,800
Oct 28, 202514.9515.0514.9115.0014.680.40%2,829,100
Oct 27, 202514.8115.0114.7514.9414.621.77%2,182,600
Oct 24, 202514.6914.7914.6614.6814.37-0.07%2,804,800
Oct 23, 202514.9514.9714.6414.6914.38-1.08%4,544,200
Oct 22, 202515.0015.0514.8414.8514.54-0.74%4,123,200
Oct 21, 202515.0015.0514.8914.9614.64-0.27%3,250,700
Oct 20, 202514.8215.0214.7915.0014.681.56%2,554,400
Oct 17, 202514.7314.8314.6414.7714.460.41%2,238,200
Oct 16, 202514.6414.7614.5314.7114.400.48%2,829,400
Oct 15, 202514.9014.9214.5914.6414.33-1.74%4,644,700
Oct 14, 202514.9115.0214.8514.9014.58-0.07%3,882,800
Oct 13, 202514.9415.0614.8614.9114.59-0.07%2,167,000
Oct 10, 202515.0015.1114.9014.9214.60-0.07%2,247,600
Oct 9, 202514.9915.0714.8414.9314.61-0.27%2,974,800
Oct 8, 202515.2015.2914.9614.9714.65-1.19%3,692,900
Oct 7, 202515.1715.2915.0215.1514.83-0.07%5,303,000
Oct 6, 202515.0715.2914.9815.1614.840.60%6,506,700
Oct 3, 202515.0415.1614.9615.0714.750.60%2,938,200
Oct 2, 202515.1515.1714.9014.9814.66-1.25%3,220,600
Oct 1, 202515.1415.3415.1215.1714.850.40%5,829,700
Sep 30, 202514.8715.1514.8215.1114.792.30%6,723,400
Sep 29, 202514.7014.8714.6814.7714.460.61%2,630,900
Sep 26, 202514.4414.6814.3814.6814.372.44%3,367,200
Sep 25, 202514.6814.7414.3014.3314.03-2.38%4,921,800
Sep 24, 202514.7014.7814.6414.6814.37-0.07%3,755,500
Sep 23, 202514.4114.7314.3714.6914.381.94%3,052,800
Sep 22, 202514.4014.4314.1614.4114.10-0.07%3,416,400
Sep 19, 202514.4514.5714.3814.4214.110.56%6,197,500
Sep 18, 202514.1914.3414.1514.3414.041.27%9,029,900
Sep 17, 202514.0814.1614.0014.1613.860.57%4,325,000
Sep 16, 202514.0014.0813.9414.0813.781.08%2,755,300
Sep 15, 202513.9614.0013.8813.9313.63-0.07%4,955,600
Sep 12, 202513.9814.0013.9113.9413.640.29%3,510,000
Sep 11, 202514.2614.3013.9013.9013.61-2.46%8,612,900
Sep 10, 202514.3514.5414.2514.2513.95-0.70%3,763,700
Sep 9, 202514.1714.3514.0914.3514.051.27%4,752,800
Sep 8, 202514.2114.2214.1114.1713.87-0.07%5,588,300
Sep 5, 202514.2114.2414.0914.1813.880.57%2,686,300
Sep 4, 202514.0014.1013.9314.1013.801.08%4,214,300
Sep 3, 202514.0914.1013.8713.9513.65-0.50%5,013,500
Sep 2, 202514.2314.2913.9914.0213.72-1.61%11,546,900
Sep 1, 202514.2714.4614.2014.2513.951.06%5,780,000
Aug 29, 202514.2114.4614.1014.1013.80-0.56%8,306,500
Aug 28, 202514.1014.2114.0614.1813.881.29%2,592,600
Aug 27, 202513.9114.0913.8514.0013.700.72%4,140,100
Aug 26, 202513.7613.9413.7513.9013.611.02%3,246,800
Aug 25, 202513.7813.8713.7313.7613.470.29%2,339,800
Aug 22, 202513.5813.7713.5113.7213.431.55%2,355,200
Aug 21, 202513.5913.6513.5013.5113.22-0.59%2,745,900
Aug 20, 202513.6413.7113.5513.5913.300.07%2,637,100
Aug 19, 202513.8413.8613.4913.5813.29-1.81%4,222,400
Aug 18, 202513.7113.9213.6413.8313.541.54%3,080,600
Aug 15, 202513.8013.8313.5213.6213.33-1.09%3,801,900
Aug 14, 202513.8214.0713.7713.7713.48-0.29%4,636,700
Aug 13, 202513.7914.0913.7113.8113.520.22%6,674,100
Aug 12, 202513.4513.8713.4313.7813.493.22%5,828,400
Aug 11, 202513.4013.4513.3113.3513.07-0.37%4,010,900
Aug 8, 202513.3313.4213.2813.4013.120.75%2,997,100
Aug 7, 202513.3813.3813.1813.3013.02-0.37%4,548,400
Aug 6, 202513.3313.3813.2013.3513.070.68%4,674,100
Aug 5, 202513.3613.4113.1713.2612.98-0.67%2,666,300
Aug 4, 202513.4013.5413.2113.3513.07-2.48%6,796,500
Aug 1, 202513.8714.0113.6913.6913.10-0.65%5,151,800
Jul 31, 202513.7613.9113.7113.7813.180.15%5,457,300
Jul 30, 202513.7513.9013.5913.7613.160.44%4,980,400
Jul 29, 202513.6913.8113.6213.7013.110.74%4,457,600
Jul 28, 202513.6413.7613.5913.6013.01-0.07%2,897,000
Jul 25, 202513.6613.7313.5913.6113.020.07%2,353,400
Jul 24, 202513.7313.7313.5813.6013.01-0.95%3,041,800
Jul 23, 202513.7513.8113.6613.7313.130.44%4,135,800
Jul 22, 202513.9913.9913.6713.6713.08-2.08%4,890,500
Jul 21, 202514.0114.0913.9513.9613.35-0.07%2,464,800
Jul 18, 202514.0214.0513.9313.9713.36-0.57%4,507,900