Skip to main content
Caixa Seguridade Participações S.A. (BVMF:CXSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.16
-0.07 (-0.38%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:CXSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2418.2418.0918.10--0.71%119,000
Apr 27, 202618.3618.4518.1918.2318.23-0.71%2,219,300
Apr 24, 202618.5618.5618.3118.3618.36-0.86%2,456,500
Apr 23, 202618.8218.8318.4918.5218.52-1.12%2,794,700
Apr 22, 202619.0319.0318.6818.7318.73-1.58%3,614,100
Apr 20, 202618.9319.1518.8319.0319.030.58%2,407,600
Apr 17, 202619.0719.1718.8218.9218.920.21%4,927,900
Apr 16, 202618.9318.9918.7518.8818.880.11%4,473,500
Apr 15, 202619.5919.5918.7418.8618.86-4.55%8,198,400
Apr 14, 202619.7920.1319.7019.7619.76-0.15%3,937,600
Apr 13, 202619.5319.7919.3419.7919.790.92%3,004,700
Apr 10, 202619.5019.6119.3219.6119.611.03%3,802,800
Apr 9, 202619.2719.5619.2219.4119.410.94%4,070,300
Apr 8, 202619.1619.5619.0719.2319.232.12%6,303,900
Apr 7, 202618.8018.9218.4618.8318.830.27%4,185,300
Apr 6, 202618.4718.8618.3718.7818.781.73%3,841,700
Apr 2, 202618.0518.5617.8018.4618.460.60%4,500,200
Apr 1, 202618.3518.5418.1918.3518.35-16,433,400
Mar 31, 202617.5818.3517.4718.3518.355.34%7,115,600
Mar 30, 202617.5217.5317.3517.4217.42-12,423,700
Mar 27, 202617.5717.6117.3717.4217.42-0.51%2,877,000
Mar 26, 202617.7017.7117.4817.5117.51-1.46%2,168,600
Mar 25, 202617.7117.8517.5717.7717.770.85%3,880,000
Mar 24, 202617.7217.7217.4617.6217.62-0.62%2,879,100
Mar 23, 202617.5617.8317.4817.7317.732.19%5,464,800
Mar 20, 202618.0518.0517.2817.3517.35-4.14%8,103,200
Mar 19, 202617.9418.2517.7818.1018.100.28%3,630,100
Mar 18, 202618.2918.4518.0518.0518.05-1.58%3,103,600
Mar 17, 202618.3318.4518.2518.3418.34-0.05%2,366,400
Mar 16, 202618.2518.4818.2218.3518.351.16%2,471,900
Mar 13, 202618.1118.4518.0918.1418.140.17%3,136,300
Mar 12, 202617.8818.2117.7818.1118.110.33%5,822,100
Mar 11, 202617.8818.1217.8118.0518.050.89%2,294,100
Mar 10, 202617.7718.1317.6017.8917.891.30%5,217,700
Mar 9, 202617.6517.7917.5017.6617.660.28%5,395,600
Mar 6, 202617.5117.7217.2717.6117.610.57%3,752,600
Mar 5, 202617.6517.7317.4217.5117.51-0.96%6,878,100
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