O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CXSE3 - CAIXA SEGURI - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 14,61 14,60 +0,27% 14,52 14,70 14,59 14,60 14,64 9.552 6.263.657.700
4/6/2025 14,70 14,56 -0,27% 14,55 14,77 14,60 14,56 14,58 10.220 6.143.657.300
3/6/2025 14,77 14,60 -1,02% 14,60 14,91 14,67 14,60 14,63 20.489 10.657.960.700
2/6/2025 15,05 14,75 -2,12% 14,56 15,11 14,73 14,75 14,76 18.097 10.374.114.700
30/5/2025 15,09 15,07 +0,47% 14,85 15,11 14,97 14,97 15,07 13.337 10.416.485.300
29/5/2025 15,28 15,00 -1,83% 15,00 15,30 15,12 14,99 15,00 23.229 7.250.970.300
28/5/2025 15,46 15,28 -1,42% 15,25 15,47 15,29 15,28 15,30 8.331 3.428.619.800
27/5/2025 15,22 15,50 +2,51% 15,17 15,50 15,37 15,46 15,50 11.988 6.753.515.500
26/5/2025 15,22 15,12 -0,85% 15,08 15,24 15,14 15,11 15,13 5.084 2.704.623.900
23/5/2025 15,05 15,25 +0,86% 14,95 15,25 15,11 15,20 15,25 7.469 3.978.234.300
22/5/2025 15,46 15,12 -1,63% 15,09 15,49 15,23 15,12 15,13 10.809 5.242.967.700
21/5/2025 15,45 15,37 -0,84% 15,28 15,50 15,37 15,36 15,41 8.410 4.649.779.400
20/5/2025 15,30 15,50 +1,37% 15,22 15,50 15,34 15,47 15,51 9.977 5.046.842.400
19/5/2025 15,35 15,29 -0,39% 15,24 15,44 15,33 15,28 15,31 7.794 5.997.757.500
16/5/2025 15,50 15,35 -0,20% 15,22 15,50 15,32 15,31 15,36 12.109 7.474.760.300
15/5/2025 15,49 15,38 -0,39% 15,36 15,54 15,43 15,36 15,38 11.511 5.110.274.000
14/5/2025 15,00 15,44 +2,93% 14,99 15,45 15,23 15,42 15,45 15.431 6.716.117.000
13/5/2025 15,12 15,00 -0,79% 14,93 15,17 15,01 14,99 15,00 20.824 15.299.360.100
12/5/2025 15,09 15,12 +0,53% 14,95 15,13 15,05 15,10 15,13 15.335 7.703.459.300
9/5/2025 15,01 15,04 +0,33% 14,93 15,14 15,03 15,03 15,05 13.360 7.755.156.900
8/5/2025 15,60 14,99 -2,60% 14,87 15,60 15,04 14,99 15,00 21.475 12.228.523.900
7/5/2025 15,60 15,39 -0,90% 15,11 15,62 15,25 15,37 15,39 25.573 12.028.250.800
6/5/2025 15,81 15,53 -1,65% 15,35 15,81 15,51 15,49 15,54 15.494 8.970.371.800
5/5/2025 15,76 15,79 -0,06% 15,64 15,95 15,80 15,78 15,79 12.146 7.073.062.100
2/5/2025 16,03 15,80 -1,37% 15,80 16,05 15,89 15,79 15,83 9.716 8.707.932.200
29/4/2025 16,21 16,02 -4,24% 16,02 16,50 16,20 16,02 16,03 23.456 17.548.287.500
28/4/2025 16,71 16,73 +0,60% 16,51 16,83 16,65 16,71 16,73 13.142 5.787.943.900
25/4/2025 16,47 16,63 +1,03% 16,35 16,75 16,54 16,61 16,63 15.121 10.860.394.300
24/4/2025 16,16 16,46 +2,17% 16,10 16,48 16,34 16,40 16,47 14.383 7.025.170.500
23/4/2025 15,90 16,11 +1,51% 15,89 16,19 16,06 16,09 16,13 11.190 5.185.813.300
22/4/2025 15,80 15,87 +0,44% 15,72 15,90 15,83 15,87 15,90 7.376 3.179.614.700
17/4/2025 15,61 15,80 +1,28% 15,55 15,80 15,67 15,79 15,80 7.260 5.811.549.100
16/4/2025 15,63 15,60 -0,57% 15,51 15,71 15,59 15,59 15,62 10.224 5.245.673.600
15/4/2025 15,41 15,69 +1,10% 15,41 15,89 15,76 15,68 15,72 13.975 6.819.143.200
14/4/2025 15,32 15,52 +1,57% 15,31 15,60 15,50 15,50 15,52 9.090 3.950.249.100
11/4/2025 15,19 15,28 +0,79% 15,01 15,30 15,21 15,21 15,28 5.694 3.069.925.000
10/4/2025 15,43 15,16 -2,32% 15,02 15,46 15,17 15,10 15,16 8.675 3.684.088.800
9/4/2025 15,10 15,52 +2,58% 15,05 15,68 15,42 15,50 15,56 16.983 7.943.493.800
8/4/2025 14,86 15,13 +2,58% 14,79 15,28 15,06 15,12 15,14 18.580 8.180.564.200
7/4/2025 14,93 14,75 -2,45% 14,70 15,13 14,83 14,74 14,78 17.535 8.187.208.800
4/4/2025 15,05 15,12 -0,26% 14,96 15,30 15,13 15,10 15,13 19.459 7.482.659.700
3/4/2025 15,20 15,16 -0,46% 15,10 15,68 15,28 15,15 15,19 16.899 9.304.716.600
2/4/2025 15,41 15,23 +1,33% 15,17 15,51 15,30 15,22 15,24 20.331 8.554.903.900
1/4/2025 14,97 15,03 +0,80% 14,81 15,18 15,02 15,03 15,04 14.165 8.619.167.700
31/3/2025 15,15 14,91 -1,91% 14,91 15,25 15,06 14,91 14,99 18.603 7.561.441.600
28/3/2025 15,12 15,20 +0,13% 15,08 15,30 15,21 15,20 15,25 10.314 5.593.756.200
27/3/2025 15,15 15,18 +0,40% 15,08 15,28 15,18 15,15 15,18 12.715 5.769.901.700
26/3/2025 14,80 15,12 +2,23% 14,79 15,16 15,03 15,12 15,13 14.801 7.742.181.500
25/3/2025 14,98 14,79 -1,33% 14,75 15,02 14,84 14,79 14,80 23.266 13.682.597.600
24/3/2025 15,12 14,99 -0,73% 14,92 15,23 15,02 14,98 15,00 13.889 7.608.582.900
21/3/2025 15,20 15,10 -0,85% 14,93 15,27 15,06 15,07 15,10 25.995 27.626.799.800
20/3/2025 15,10 15,23 -2,50% 14,91 15,39 15,20 15,22 15,23 30.456 29.052.263.100
19/3/2025 15,74 15,62 -0,38% 15,50 15,91 15,67 15,62 15,64 14.570 7.559.517.500
18/3/2025 15,95 15,68 -2,12% 15,60 15,99 15,74 15,67 15,70 15.679 6.483.834.400
17/3/2025 15,85 16,02 +1,07% 15,72 16,02 15,90 16,00 16,02 7.301 2.916.821.400
14/3/2025 15,32 15,85 +3,73% 15,32 15,89 15,74 15,82 15,87 11.097 5.240.458.800
13/3/2025 15,11 15,28 +0,99% 15,01 15,34 15,20 15,28 15,35 6.563 3.104.123.700
12/3/2025 15,26 15,13 -0,39% 14,96 15,26 15,07 15,10 15,13 9.050 4.766.516.200
11/3/2025 15,36 15,19 -0,98% 15,07 15,42 15,18 15,18 15,20 13.992 6.760.581.200
10/3/2025 15,49 15,34 -4,07% 15,09 15,69 15,42 15,33 15,34 19.500 11.042.642.600
7/3/2025 15,90 15,99 +0,25% 15,68 16,13 15,96 15,98 15,99 13.460 6.075.147.500

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.