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: 6 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 |
| 21/10/2024 | 14,43 | 14,29 | -0,97% | 14,24 | 14,52 | 14,33 | 14,29 | 14,31 | 9.506 | 3.792.230.500 |
| 18/10/2024 | 14,43 | 14,43 | +0,21% | 14,41 | 14,57 | 14,46 | 14,43 | 14,48 | 9.904 | 3.786.723.500 |
| 17/10/2024 | 14,27 | 14,40 | +0,77% | 14,04 | 14,43 | 14,26 | 14,39 | 14,41 | 13.352 | 7.341.907.300 |
| 16/10/2024 | 14,39 | 14,29 | -0,42% | 14,26 | 14,51 | 14,37 | 14,29 | 14,31 | 14.991 | 7.515.471.600 |
| 15/10/2024 | 14,40 | 14,35 | -0,35% | 14,28 | 14,47 | 14,37 | 14,35 | 14,36 | 8.617 | 5.281.471.900 |
| 14/10/2024 | 14,23 | 14,40 | +1,34% | 14,23 | 14,51 | 14,42 | 14,39 | 14,42 | 10.735 | 6.498.880.600 |
| 11/10/2024 | 14,11 | 14,21 | +1,07% | 14,04 | 14,24 | 14,17 | 14,20 | 14,24 | 7.820 | 3.355.961.600 |
| 10/10/2024 | 14,07 | 14,06 | +0,36% | 14,01 | 14,16 | 14,08 | 14,06 | 14,09 | 7.009 | 2.693.620.200 |
| 9/10/2024 | 14,32 | 14,01 | -2,16% | 14,01 | 14,32 | 14,08 | 14,01 | 14,03 | 13.712 | 5.230.297.400 |
| 8/10/2024 | 14,26 | 14,32 | +0,42% | 14,16 | 14,40 | 14,30 | 14,30 | 14,32 | 7.572 | 3.241.410.300 |
| 7/10/2024 | 14,50 | 14,26 | -1,04% | 14,23 | 14,50 | 14,36 | 14,26 | 14,29 | 7.758 | 8.043.966.400 |
| 4/10/2024 | 14,45 | 14,41 | +0,07% | 14,26 | 14,49 | 14,33 | 14,35 | 14,41 | 11.431 | 4.286.928.900 |
| 3/10/2024 | 14,45 | 14,40 | -0,48% | 14,29 | 14,49 | 14,39 | 14,40 | 14,45 | 13.672 | 4.690.454.200 |
| 2/10/2024 | 14,57 | 14,47 | 0,00% | 14,45 | 14,66 | 14,53 | 14,46 | 14,50 | 9.829 | 3.951.436.700 |
| 1/10/2024 | 14,55 | 14,47 | -0,55% | 14,40 | 14,69 | 14,53 | 14,47 | 14,48 | 11.465 | 4.238.019.900 |
| 30/9/2024 | 14,77 | 14,55 | -0,75% | 14,52 | 14,87 | 14,64 | 14,54 | 14,57 | 13.087 | 6.648.878.100 |
| 26/9/2024 | 14,65 | 14,66 | +0,69% | 14,59 | 14,83 | 14,68 | 14,66 | 14,76 | 16.677 | 5.606.194.300 |
| 25/9/2024 | 14,50 | 14,56 | +0,76% | 14,43 | 14,59 | 14,54 | 14,55 | 14,56 | 9.902 | 4.978.182.900 |
| 24/9/2024 | 14,50 | 14,45 | +0,42% | 14,33 | 14,57 | 14,43 | 14,45 | 14,46 | 11.950 | 5.597.068.100 |
| 23/9/2024 | 14,55 | 14,39 | -0,76% | 14,30 | 14,58 | 14,39 | 14,39 | 14,40 | 14.663 | 5.360.698.400 |
| 20/9/2024 | 14,74 | 14,50 | -1,63% | 14,36 | 14,87 | 14,51 | 14,50 | 14,53 | 16.543 | 9.476.899.200 |
| 19/9/2024 | 14,93 | 14,74 | -0,87% | 14,74 | 15,00 | 14,87 | 14,74 | 14,79 | 10.895 | 6.329.266.100 |
| 18/9/2024 | 15,01 | 14,87 | -1,20% | 14,82 | 15,17 | 14,99 | 14,87 | 14,89 | 10.213 | 4.848.952.800 |
| 17/9/2024 | 15,21 | 15,05 | -1,05% | 15,05 | 15,27 | 15,12 | 15,05 | 15,10 | 5.438 | 2.261.172.800 |
| 16/9/2024 | 15,05 | 15,21 | +1,33% | 15,02 | 15,25 | 15,15 | 15,20 | 15,21 | 7.020 | 3.495.850.500 |
| 13/9/2024 | 15,10 | 15,01 | -0,07% | 15,01 | 15,20 | 15,06 | 15,00 | 15,04 | 7.382 | 4.031.991.500 |
| 12/9/2024 | 15,12 | 15,02 | -0,66% | 14,97 | 15,16 | 15,04 | 15,02 | 15,07 | 7.141 | 2.920.342.000 |
| 11/9/2024 | 15,55 | 15,12 | -2,58% | 15,09 | 15,56 | 15,17 | 15,11 | 15,14 | 10.712 | 5.506.920.500 |
| 10/9/2024 | 15,70 | 15,52 | -1,46% | 15,52 | 15,77 | 15,62 | 15,52 | 15,60 | 8.600 | 5.776.852.900 |
| 9/9/2024 | 15,85 | 15,75 | -0,63% | 15,58 | 15,88 | 15,70 | 15,75 | 15,76 | 8.154 | 4.822.810.300 |
| 6/9/2024 | 15,90 | 15,85 | 0,00% | 15,71 | 16,02 | 15,82 | 15,82 | 15,85 | 10.528 | 5.750.014.200 |
| 5/9/2024 | 15,88 | 15,85 | -0,56% | 15,67 | 15,88 | 15,79 | 15,84 | 15,86 | 14.731 | 6.767.620.600 |
| 4/9/2024 | 16,39 | 15,94 | -2,69% | 15,88 | 16,40 | 16,06 | 15,93 | 15,95 | 18.879 | 11.069.302.900 |
| 3/9/2024 | 16,17 | 16,38 | +0,92% | 16,05 | 16,47 | 16,36 | 16,38 | 16,39 | 16.147 | 9.543.332.900 |
| 2/9/2024 | 16,30 | 16,23 | -0,73% | 16,02 | 16,42 | 16,20 | 16,15 | 16,23 | 12.787 | 6.101.919.100 |
| 30/8/2024 | 15,80 | 16,35 | +3,88% | 15,70 | 16,48 | 16,31 | 16,35 | 16,37 | 20.554 | 30.571.210.000 |
| 29/8/2024 | 15,64 | 15,74 | +0,32% | 15,50 | 15,80 | 15,69 | 15,73 | 15,74 | 11.014 | 8.181.182.200 |
| 28/8/2024 | 15,45 | 15,69 | +1,55% | 15,44 | 15,75 | 15,64 | 15,68 | 15,70 | 7.850 | 3.938.700.300 |
| 27/8/2024 | 15,40 | 15,45 | +0,59% | 15,33 | 15,54 | 15,45 | 15,45 | 15,46 | 6.999 | 3.797.900.100 |
| 26/8/2024 | 15,15 | 15,36 | +1,52% | 14,98 | 15,40 | 15,27 | 15,35 | 15,36 | 10.493 | 5.545.032.300 |
| 23/8/2024 | 14,74 | 15,13 | +2,65% | 14,74 | 15,27 | 15,10 | 15,12 | 15,20 | 10.398 | 3.481.608.500 |
| 22/8/2024 | 14,93 | 14,74 | -0,67% | 14,67 | 14,94 | 14,74 | 14,74 | 14,75 | 11.597 | 4.010.547.600 |
| 21/8/2024 | 14,76 | 14,84 | +0,61% | 14,75 | 15,04 | 14,91 | 14,84 | 14,87 | 8.489 | 3.736.714.100 |
| 20/8/2024 | 14,73 | 14,75 | +0,68% | 14,65 | 14,89 | 14,76 | 14,74 | 14,75 | 9.127 | 4.727.130.000 |
| 19/8/2024 | 14,23 | 14,65 | +2,81% | 14,20 | 14,69 | 14,49 | 14,65 | 14,66 | 11.194 | 4.866.364.900 |
| 16/8/2024 | 14,26 | 14,25 | +0,71% | 14,19 | 14,33 | 14,25 | 14,25 | 14,28 | 6.004 | 2.793.342.200 |
| 15/8/2024 | 14,37 | 14,15 | -1,80% | 14,15 | 14,42 | 14,27 | 14,15 | 14,17 | 7.019 | 2.872.731.300 |
| 14/8/2024 | 14,23 | 14,41 | +1,26% | 14,20 | 14,43 | 14,37 | 14,41 | 14,42 | 6.869 | 2.544.764.900 |
| 13/8/2024 | 14,20 | 14,23 | +0,35% | 14,17 | 14,34 | 14,22 | 14,21 | 14,23 | 7.357 | 3.085.818.500 |
| 12/8/2024 | 13,99 | 14,18 | +2,01% | 13,89 | 14,19 | 14,05 | 14,17 | 14,19 | 7.668 | 3.723.288.800 |
| 9/8/2024 | 14,04 | 13,90 | 0,00% | 13,42 | 14,10 | 13,70 | 13,89 | 13,90 | 7.619 | 9.366.683.000 |
| 8/8/2024 | 14,01 | 13,90 | -0,50% | 13,83 | 14,07 | 13,95 | 13,90 | 13,98 | 9.368 | 4.302.865.500 |
| 7/8/2024 | 14,05 | 13,97 | -0,50% | 13,93 | 14,21 | 14,02 | 13,96 | 14,00 | 6.061 | 2.400.445.700 |
| 6/8/2024 | 14,10 | 14,04 | -0,21% | 13,98 | 14,18 | 14,04 | 14,03 | 14,07 | 7.613 | 3.136.802.900 |
| 5/8/2024 | 13,92 | 14,07 | +0,36% | 13,74 | 14,07 | 13,92 | 14,06 | 14,07 | 459 | 4.285.432.300 |
| 2/8/2024 | 14,27 | 14,02 | -4,17% | 13,92 | 14,36 | 14,17 | 14,02 | 14,10 | 3.619 | 6.953.044.400 |
| 1/8/2024 | 14,48 | 14,63 | +1,46% | 14,48 | 14,76 | 14,64 | 14,63 | 14,65 | 782 | 5.244.825.400 |
| 31/7/2024 | 14,48 | 14,42 | +0,21% | 14,42 | 14,58 | 14,48 | 14,42 | 14,43 | 2.655 | 4.390.707.200 |
| 30/7/2024 | 14,61 | 14,39 | -1,64% | 14,39 | 14,61 | 14,48 | 14,39 | 14,41 | 6.778 | 3.157.649.400 |
| 29/7/2024 | 14,63 | 14,63 | +1,39% | 14,45 | 14,74 | 14,62 | 14,62 | 14,66 | 4.435 | 1.951.032.900 |
| 26/7/2024 | 14,47 | 14,43 | +0,14% | 14,38 | 14,51 | 14,45 | 14,42 | 14,44 | 5.959 | 2.162.195.200 |
| 25/7/2024 | 14,53 | 14,41 | -0,96% | 14,33 | 14,57 | 14,41 | 14,41 | 14,45 | 5.718 | 3.035.237.000 |
| 24/7/2024 | 14,50 | 14,55 | +0,97% | 14,41 | 14,67 | 14,54 | 14,51 | 14,55 | 6.487 | 2.827.457.900 |
| 23/7/2024 | 14,75 | 14,41 | -2,17% | 14,41 | 14,78 | 14,52 | 14,41 | 14,43 | 8.262 | 4.286.625.000 |
| 22/7/2024 | 14,66 | 14,73 | +1,38% | 14,53 | 14,89 | 14,67 | 14,69 | 14,64 | 8.609 | 3.822.642.400 |