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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 14,44 | 14,54 | +0,69% | 14,35 | 14,59 | 14,47 | 14,54 | 14,55 | 7.891 | 4.658.725.200 |
| 20/1/2025 | 14,45 | 14,44 | -0,28% | 14,41 | 14,62 | 14,49 | 14,43 | 14,44 | 8.148 | 3.218.751.900 |
| 17/1/2025 | 14,30 | 14,48 | +1,83% | 14,20 | 14,59 | 14,44 | 14,47 | 14,51 | 7.694 | 4.166.806.600 |
| 16/1/2025 | 14,36 | 14,22 | -1,11% | 14,20 | 14,47 | 14,26 | 14,22 | 14,28 | 8.037 | 3.515.440.400 |
| 15/1/2025 | 14,25 | 14,38 | +1,41% | 14,14 | 14,48 | 14,32 | 14,37 | 14,42 | 12.823 | 5.191.061.900 |
| 14/1/2025 | 14,10 | 14,18 | +0,50% | 13,99 | 14,30 | 14,13 | 14,17 | 14,22 | 8.780 | 4.979.123.200 |
| 13/1/2025 | 14,15 | 14,11 | -0,35% | 14,02 | 14,18 | 14,09 | 14,10 | 14,12 | 8.592 | 3.823.235.900 |
| 10/1/2025 | 14,16 | 14,16 | -0,63% | 14,07 | 14,28 | 14,15 | 14,12 | 14,16 | 10.082 | 3.876.480.600 |
| 9/1/2025 | 14,09 | 14,25 | +1,14% | 14,05 | 14,29 | 14,17 | 14,25 | 14,29 | 6.887 | 2.686.020.100 |
| 8/1/2025 | 14,18 | 14,09 | -0,63% | 14,04 | 14,31 | 14,11 | 14,08 | 14,14 | 12.951 | 4.666.313.400 |
| 7/1/2025 | 14,18 | 14,18 | +0,14% | 14,17 | 14,35 | 14,23 | 14,17 | 14,23 | 11.155 | 5.296.334.700 |
| 6/1/2025 | 14,00 | 14,16 | -1,05% | 13,85 | 14,16 | 14,04 | 14,10 | 14,16 | 13.725 | 6.623.460.300 |
| 3/1/2025 | 14,42 | 14,31 | -0,76% | 14,23 | 14,50 | 14,31 | 14,30 | 14,33 | 15.958 | 6.534.030.600 |
| 2/1/2025 | 14,32 | 14,42 | +1,19% | 14,08 | 14,51 | 14,30 | 14,41 | 14,42 | 21.221 | 6.386.397.500 |
| 30/12/2024 | 14,65 | 14,25 | -2,06% | 14,17 | 14,65 | 14,35 | 14,25 | 14,28 | 13.342 | 10.371.441.400 |
| 27/12/2024 | 14,57 | 14,55 | +0,62% | 14,40 | 14,66 | 14,49 | 14,54 | 14,55 | 21.784 | 6.603.272.400 |
| 26/12/2024 | 14,79 | 14,46 | -3,28% | 14,44 | 14,98 | 14,66 | 14,46 | 14,48 | 21.615 | 8.428.697.900 |
| 23/12/2024 | 15,13 | 14,95 | -1,19% | 14,74 | 15,28 | 14,96 | 14,93 | 15,00 | 24.526 | 12.647.890.800 |
| 20/12/2024 | 15,69 | 15,13 | -3,81% | 14,90 | 15,69 | 15,09 | 15,10 | 15,13 | 20.014 | 15.818.727.200 |
| 19/12/2024 | 15,55 | 15,73 | +1,55% | 15,52 | 15,78 | 15,70 | 15,72 | 15,74 | 13.208 | 4.996.954.000 |
| 18/12/2024 | 15,90 | 15,49 | -2,58% | 15,37 | 15,94 | 15,60 | 15,45 | 15,49 | 19.046 | 8.003.788.400 |
| 17/12/2024 | 15,45 | 15,90 | +3,05% | 15,41 | 16,00 | 15,76 | 15,89 | 15,92 | 26.404 | 17.903.799.200 |
| 16/12/2024 | 15,66 | 15,43 | -1,47% | 15,36 | 15,78 | 15,47 | 15,43 | 15,44 | 9.636 | 4.452.158.300 |
| 13/12/2024 | 15,75 | 15,66 | -0,57% | 15,50 | 15,96 | 15,70 | 15,57 | 15,67 | 16.296 | 9.466.785.800 |
| 12/12/2024 | 16,39 | 15,75 | -4,26% | 15,62 | 16,39 | 15,83 | 15,74 | 15,77 | 14.096 | 6.889.301.300 |
| 11/12/2024 | 15,80 | 16,45 | +2,88% | 15,67 | 16,52 | 16,18 | 16,45 | 16,46 | 20.012 | 10.469.762.500 |
| 10/12/2024 | 15,81 | 15,99 | +1,46% | 15,81 | 16,24 | 16,04 | 15,97 | 16,00 | 19.511 | 15.004.878.800 |
| 9/12/2024 | 15,34 | 15,76 | +3,14% | 15,33 | 15,78 | 15,64 | 15,76 | 15,77 | 13.806 | 10.362.160.600 |
| 6/12/2024 | 15,08 | 15,28 | +0,92% | 15,07 | 15,50 | 15,32 | 15,28 | 15,29 | 14.431 | 8.508.012.200 |
| 5/12/2024 | 14,87 | 15,14 | +1,95% | 14,87 | 15,16 | 15,08 | 15,13 | 15,15 | 9.868 | 5.336.407.900 |
| 4/12/2024 | 14,89 | 14,85 | -0,67% | 14,77 | 14,97 | 14,85 | 14,84 | 14,86 | 12.811 | 9.471.271.800 |
| 3/12/2024 | 14,36 | 14,95 | +4,55% | 14,33 | 15,22 | 14,91 | 14,95 | 14,96 | 26.246 | 16.142.862.200 |
| 2/12/2024 | 14,41 | 14,30 | -1,58% | 14,25 | 14,53 | 14,37 | 14,30 | 14,33 | 16.055 | 7.523.323.000 |
| 29/11/2024 | 14,26 | 14,53 | +1,89% | 14,21 | 14,53 | 14,40 | 14,48 | 14,53 | 9.924 | 7.213.026.100 |
| 28/11/2024 | 14,58 | 14,26 | -2,19% | 14,26 | 14,63 | 14,45 | 14,25 | 14,27 | 11.072 | 4.443.284.800 |
| 27/11/2024 | 14,98 | 14,58 | -2,61% | 14,55 | 15,02 | 14,70 | 14,57 | 14,59 | 14.449 | 5.684.576.500 |
| 26/11/2024 | 14,87 | 14,97 | +0,67% | 14,87 | 15,23 | 15,07 | 14,96 | 14,98 | 11.772 | 6.257.292.300 |
| 25/11/2024 | 14,66 | 14,87 | +1,43% | 14,63 | 14,87 | 14,82 | 14,85 | 14,88 | 11.011 | 6.545.418.900 |
| 22/11/2024 | 14,26 | 14,66 | +2,81% | 14,26 | 14,67 | 14,56 | 14,66 | 14,67 | 7.679 | 3.158.406.900 |
| 21/11/2024 | 14,16 | 14,26 | 0,00% | 14,13 | 14,37 | 14,29 | 14,26 | 14,30 | 10.408 | 4.026.825.600 |
| 19/11/2024 | 14,15 | 14,26 | +1,13% | 14,09 | 14,38 | 14,27 | 14,25 | 14,27 | 9.938 | 3.588.949.100 |
| 18/11/2024 | 14,09 | 14,10 | +0,14% | 14,09 | 14,20 | 14,14 | 14,10 | 14,14 | 11.429 | 3.815.118.600 |
| 14/11/2024 | 14,20 | 14,08 | -0,85% | 14,08 | 14,27 | 14,14 | 14,08 | 14,10 | 8.781 | 3.499.207.800 |
| 13/11/2024 | 14,12 | 14,20 | +0,64% | 14,08 | 14,29 | 14,15 | 14,13 | 14,20 | 13.103 | 5.184.361.700 |
| 12/11/2024 | 14,30 | 14,11 | -1,12% | 14,10 | 14,34 | 14,17 | 14,10 | 14,14 | 11.033 | 4.092.932.900 |
| 11/11/2024 | 14,17 | 14,27 | +1,13% | 14,09 | 14,45 | 14,29 | 14,25 | 14,27 | 9.385 | 5.015.351.500 |
| 8/11/2024 | 14,24 | 14,11 | -0,56% | 14,10 | 14,52 | 14,23 | 14,11 | 14,17 | 22.257 | 8.104.690.000 |
| 7/11/2024 | 14,41 | 14,19 | -1,87% | 14,14 | 14,49 | 14,26 | 14,19 | 14,20 | 9.216 | 5.248.689.400 |
| 6/11/2024 | 14,54 | 14,46 | -0,82% | 14,28 | 14,79 | 14,55 | 14,46 | 14,55 | 11.701 | 5.831.497.200 |
| 5/11/2024 | 14,70 | 14,58 | -3,32% | 14,46 | 14,84 | 14,59 | 14,58 | 14,60 | 10.284 | 5.712.766.500 |
| 4/11/2024 | 14,65 | 15,08 | +3,71% | 14,62 | 15,08 | 14,92 | 15,05 | 15,08 | 15.691 | 7.547.270.100 |
| 1/11/2024 | 14,50 | 14,54 | +0,97% | 14,40 | 14,77 | 14,58 | 14,53 | 14,56 | 15.594 | 11.463.990.400 |
| 31/10/2024 | 14,50 | 14,40 | -0,35% | 14,40 | 14,62 | 14,46 | 14,39 | 14,40 | 11.946 | 5.806.353.800 |
| 30/10/2024 | 14,48 | 14,45 | -0,21% | 14,45 | 14,66 | 14,52 | 14,45 | 14,50 | 8.016 | 3.866.197.300 |
| 29/10/2024 | 14,55 | 14,48 | -0,21% | 14,48 | 14,79 | 14,60 | 14,48 | 14,53 | 6.985 | 3.470.522.400 |
| 28/10/2024 | 14,59 | 14,51 | +0,14% | 14,49 | 14,81 | 14,58 | 14,51 | 14,52 | 9.018 | 6.145.641.900 |
| 25/10/2024 | 14,39 | 14,49 | +1,05% | 14,33 | 14,60 | 14,51 | 14,47 | 14,49 | 10.302 | 5.282.707.700 |
| 24/10/2024 | 14,38 | 14,34 | -0,28% | 14,32 | 14,45 | 14,37 | 14,33 | 14,34 | 10.531 | 3.854.978.300 |
| 23/10/2024 | 14,30 | 14,38 | +0,56% | 14,28 | 14,48 | 14,39 | 14,37 | 14,38 | 9.423 | 3.775.461.100 |
| 22/10/2024 | 14,28 | 14,30 | +0,07% | 14,20 | 14,45 | 14,29 | 14,30 | 14,31 | 11.051 | 5.494.241.900 |