Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 16,25 | 16,39 | +1,42% | 16,16 | 16,40 | 16,31 | 16,36 | 16,39 | 9.895 | 5.582.090.100 |
| 11/12/2025 | 16,11 | 16,16 | -0,49% | 16,08 | 16,28 | 16,21 | 16,16 | 16,23 | 5.404 | 2.103.942.500 |
| 10/12/2025 | 16,34 | 16,24 | -0,61% | 16,16 | 16,42 | 16,23 | 16,21 | 16,24 | 6.843 | 5.262.946.800 |
| 9/12/2025 | 16,20 | 16,34 | +0,25% | 16,16 | 16,47 | 16,36 | 16,34 | 16,35 | 12.068 | 4.907.812.900 |
| 8/12/2025 | 16,08 | 16,30 | +2,58% | 15,99 | 16,47 | 16,32 | 16,28 | 16,31 | 14.857 | 6.811.583.900 |
| 5/12/2025 | 16,22 | 15,89 | -2,03% | 15,75 | 16,39 | 16,00 | 15,88 | 15,90 | 15.105 | 7.332.733.200 |
| 4/12/2025 | 16,20 | 16,22 | +0,43% | 16,08 | 16,34 | 16,18 | 16,20 | 16,23 | 11.048 | 5.317.503.600 |
| 3/12/2025 | 16,17 | 16,15 | +0,06% | 16,11 | 16,25 | 16,19 | 16,15 | 16,17 | 11.199 | 5.633.964.400 |
| 2/12/2025 | 15,93 | 16,14 | +1,57% | 15,86 | 16,20 | 16,06 | 16,08 | 16,14 | 11.586 | 6.576.969.500 |
| 1/12/2025 | 16,26 | 15,89 | -1,85% | 15,83 | 16,26 | 15,94 | 15,88 | 15,94 | 16.905 | 12.081.036.300 |
| 28/11/2025 | 16,39 | 16,19 | -1,22% | 16,05 | 16,44 | 16,21 | 16,18 | 16,22 | 13.785 | 6.218.961.600 |
| 27/11/2025 | 16,28 | 16,39 | +0,68% | 16,24 | 16,39 | 16,32 | 16,32 | 16,40 | 4.947 | 1.913.663.000 |
| 26/11/2025 | 16,08 | 16,28 | +1,75% | 15,98 | 16,31 | 16,18 | 16,27 | 16,29 | 10.282 | 5.895.254.400 |
| 25/11/2025 | 16,04 | 16,00 | -0,25% | 15,89 | 16,12 | 15,97 | 15,96 | 16,00 | 9.098 | 4.272.756.400 |
| 24/11/2025 | 15,79 | 16,04 | +1,97% | 15,75 | 16,04 | 15,99 | 16,03 | 16,04 | 12.195 | 8.628.345.900 |
| 21/11/2025 | 15,72 | 15,73 | +0,13% | 15,55 | 15,82 | 15,70 | 15,73 | 15,77 | 8.506 | 3.566.871.400 |
| 19/11/2025 | 15,75 | 15,71 | -0,44% | 15,68 | 15,92 | 15,80 | 15,71 | 15,78 | 10.898 | 5.458.648.000 |
| 18/11/2025 | 15,60 | 15,78 | +0,70% | 15,50 | 15,84 | 15,72 | 15,72 | 15,79 | 9.229 | 5.278.819.700 |
| 17/11/2025 | 15,49 | 15,67 | +1,16% | 15,47 | 15,69 | 15,60 | 15,62 | 15,67 | 9.968 | 6.105.820.100 |
| 14/11/2025 | 15,30 | 15,49 | +0,78% | 15,29 | 15,55 | 15,47 | 15,46 | 15,49 | 6.390 | 3.536.602.700 |
| 13/11/2025 | 15,15 | 15,37 | +1,79% | 15,10 | 15,37 | 15,27 | 15,30 | 15,37 | 12.498 | 5.863.282.600 |
| 12/11/2025 | 15,43 | 15,10 | -2,14% | 15,08 | 15,46 | 15,15 | 15,10 | 15,12 | 15.677 | 6.788.705.100 |
| 11/11/2025 | 15,45 | 15,43 | -0,06% | 15,37 | 15,54 | 15,44 | 15,42 | 15,43 | 14.511 | 8.106.943.700 |
| 10/11/2025 | 15,42 | 15,44 | +0,13% | 15,37 | 15,57 | 15,45 | 15,44 | 15,47 | 9.128 | 5.390.034.200 |
| 7/11/2025 | 15,30 | 15,42 | +1,78% | 15,27 | 15,59 | 15,44 | 15,40 | 15,42 | 11.775 | 7.441.842.200 |
| 6/11/2025 | 15,00 | 15,15 | +1,00% | 14,96 | 15,29 | 15,14 | 15,13 | 15,15 | 12.786 | 7.074.577.100 |
| 5/11/2025 | 14,93 | 15,00 | +0,47% | 14,89 | 15,09 | 15,01 | 15,00 | 15,02 | 12.162 | 4.581.011.000 |
| 4/11/2025 | 14,79 | 14,93 | -1,13% | 14,75 | 14,97 | 14,88 | 14,93 | 14,94 | 11.636 | 6.945.146.300 |
| 3/11/2025 | 15,04 | 15,10 | +0,87% | 15,03 | 15,19 | 15,09 | 15,08 | 15,10 | 12.571 | 4.940.749.300 |
| 31/10/2025 | 15,15 | 14,97 | -1,19% | 14,94 | 15,22 | 15,00 | 14,97 | 14,98 | 12.371 | 7.287.109.800 |
| 30/10/2025 | 14,90 | 15,15 | +1,34% | 14,85 | 15,15 | 15,07 | 15,13 | 15,15 | 6.441 | 3.133.606.800 |
| 29/10/2025 | 15,00 | 14,95 | -0,33% | 14,90 | 15,09 | 14,98 | 14,94 | 14,95 | 13.355 | 5.688.494.800 |
| 28/10/2025 | 14,95 | 15,00 | +0,40% | 14,91 | 15,05 | 14,99 | 14,99 | 15,01 | 9.662 | 4.244.742.300 |
| 27/10/2025 | 14,81 | 14,94 | +1,77% | 14,75 | 15,01 | 14,93 | 14,93 | 14,94 | 6.753 | 3.288.366.600 |
| 24/10/2025 | 14,69 | 14,68 | -0,07% | 14,66 | 14,79 | 14,71 | 14,67 | 14,72 | 9.111 | 4.131.766.900 |
| 23/10/2025 | 14,95 | 14,69 | -1,08% | 14,64 | 14,97 | 14,70 | 14,67 | 14,69 | 11.654 | 6.701.906.500 |
| 22/10/2025 | 15,00 | 14,85 | -0,74% | 14,84 | 15,05 | 14,90 | 14,85 | 14,89 | 12.760 | 6.178.647.700 |
| 21/10/2025 | 15,00 | 14,96 | -0,27% | 14,89 | 15,05 | 14,96 | 14,95 | 14,97 | 6.444 | 4.890.262.000 |
| 20/10/2025 | 14,82 | 15,00 | +1,56% | 14,79 | 15,02 | 14,96 | 14,95 | 15,00 | 7.182 | 3.832.339.200 |
| 17/10/2025 | 14,73 | 14,77 | +0,41% | 14,64 | 14,83 | 14,77 | 14,77 | 14,78 | 5.858 | 3.311.073.500 |
| 16/10/2025 | 14,64 | 14,71 | +0,48% | 14,53 | 14,76 | 14,68 | 14,70 | 14,75 | 6.826 | 4.259.252.200 |
| 15/10/2025 | 14,90 | 14,64 | -1,74% | 14,59 | 14,92 | 14,67 | 14,64 | 14,65 | 12.232 | 6.839.167.200 |
| 14/10/2025 | 14,91 | 14,90 | -0,07% | 14,85 | 15,02 | 14,93 | 14,90 | 14,95 | 8.854 | 5.831.240.100 |
| 13/10/2025 | 14,94 | 14,91 | -0,07% | 14,86 | 15,06 | 14,92 | 14,90 | 14,92 | 5.022 | 3.242.761.600 |
| 10/10/2025 | 15,00 | 14,92 | -0,07% | 14,90 | 15,11 | 14,95 | 14,92 | 14,95 | 7.674 | 3.379.728.300 |
| 9/10/2025 | 14,99 | 14,93 | -0,27% | 14,84 | 15,07 | 14,93 | 14,93 | 14,95 | 10.151 | 4.467.781.900 |
| 8/10/2025 | 15,20 | 14,97 | -1,19% | 14,96 | 15,29 | 15,07 | 14,96 | 14,98 | 10.020 | 5.580.771.500 |
| 7/10/2025 | 15,17 | 15,15 | -0,07% | 15,02 | 15,29 | 15,15 | 15,15 | 15,18 | 13.713 | 8.053.872.000 |
| 6/10/2025 | 15,07 | 15,16 | +0,60% | 14,98 | 15,29 | 15,17 | 15,16 | 15,17 | 10.152 | 9.885.368.700 |
| 3/10/2025 | 15,04 | 15,07 | +0,60% | 14,96 | 15,16 | 15,06 | 15,06 | 15,08 | 7.917 | 4.432.877.100 |
| 2/10/2025 | 15,15 | 14,98 | -1,25% | 14,90 | 15,17 | 15,01 | 14,98 | 15,01 | 7.518 | 4.846.600.300 |
| 1/10/2025 | 15,14 | 15,17 | +0,40% | 15,12 | 15,34 | 15,21 | 15,17 | 15,20 | 12.990 | 8.879.107.400 |
| 30/9/2025 | 14,87 | 15,11 | +2,30% | 14,82 | 15,15 | 15,00 | 15,10 | 15,11 | 15.688 | 10.103.454.400 |
| 29/9/2025 | 14,70 | 14,77 | +0,61% | 14,68 | 14,87 | 14,78 | 14,76 | 14,79 | 8.570 | 3.903.569.300 |
| 26/9/2025 | 14,44 | 14,68 | +2,44% | 14,38 | 14,68 | 14,59 | 14,68 | 14,69 | 6.386 | 4.919.243.800 |
| 25/9/2025 | 14,68 | 14,33 | -2,38% | 14,30 | 14,74 | 14,39 | 14,33 | 14,36 | 10.640 | 7.116.904.000 |
| 24/9/2025 | 14,70 | 14,68 | -0,07% | 14,64 | 14,78 | 14,71 | 14,67 | 14,68 | 9.444 | 5.538.839.900 |
| 23/9/2025 | 14,41 | 14,69 | +1,94% | 14,37 | 14,73 | 14,63 | 14,66 | 14,70 | 8.904 | 4.486.906.500 |
| 22/9/2025 | 14,40 | 14,41 | -0,07% | 14,16 | 14,43 | 14,32 | 14,40 | 14,42 | 9.672 | 5.027.744.100 |
| 19/9/2025 | 14,45 | 14,42 | +0,56% | 14,38 | 14,57 | 14,44 | 14,42 | 14,43 | 12.438 | 8.962.270.500 |
| 18/9/2025 | 14,19 | 14,34 | +1,27% | 14,15 | 14,34 | 14,23 | 14,33 | 14,35 | 10.178 | 12.867.785.400 |
| 17/9/2025 | 14,08 | 14,16 | +0,57% | 14,00 | 14,16 | 14,09 | 14,15 | 14,16 | 12.008 | 6.106.538.900 |
| 16/9/2025 | 14,00 | 14,08 | +1,08% | 13,94 | 14,08 | 14,03 | 14,03 | 14,08 | 8.482 | 3.880.838.700 |
| 15/9/2025 | 13,96 | 13,93 | -0,07% | 13,88 | 14,00 | 13,92 | 13,91 | 13,93 | 10.475 | 6.914.746.000 |
| 12/9/2025 | 13,98 | 13,94 | +0,29% | 13,91 | 14,00 | 13,96 | 13,93 | 13,96 | 8.438 | 4.914.262.600 |
| 11/9/2025 | 14,26 | 13,90 | -2,46% | 13,90 | 14,30 | 14,00 | 13,90 | 13,92 | 19.198 | 12.152.399.100 |
| 10/9/2025 | 14,35 | 14,25 | -0,70% | 14,25 | 14,54 | 14,35 | 14,25 | 14,26 | 11.351 | 5.434.287.100 |
| 9/9/2025 | 14,17 | 14,35 | +1,27% | 14,09 | 14,35 | 14,27 | 14,32 | 14,35 | 9.380 | 6.807.672.900 |
| 8/9/2025 | 14,21 | 14,17 | -0,07% | 14,11 | 14,22 | 14,16 | 14,16 | 14,18 | 9.233 | 7.933.309.700 |
| 5/9/2025 | 14,21 | 14,18 | +0,57% | 14,09 | 14,24 | 14,14 | 14,16 | 14,18 | 10.150 | 3.800.253.700 |
| 4/9/2025 | 14,00 | 14,10 | +1,08% | 13,93 | 14,10 | 14,04 | 14,08 | 14,10 | 9.507 | 5.930.125.600 |
| 3/9/2025 | 14,09 | 13,95 | -0,50% | 13,87 | 14,10 | 13,94 | 13,94 | 13,95 | 11.245 | 7.001.522.800 |
| 2/9/2025 | 14,23 | 14,02 | -1,61% | 13,99 | 14,29 | 14,08 | 14,01 | 14,03 | 16.566 | 16.280.913.300 |
| 1/9/2025 | 14,27 | 14,25 | +1,06% | 14,20 | 14,46 | 14,29 | 14,24 | 14,27 | 15.539 | 8.273.131.200 |
| 29/8/2025 | 14,21 | 14,10 | -0,56% | 14,10 | 14,46 | 14,27 | 14,10 | 14,20 | 12.618 | 11.922.418.900 |
| 28/8/2025 | 14,10 | 14,18 | +1,29% | 14,06 | 14,21 | 14,15 | 14,17 | 14,18 | 8.419 | 3.694.800.500 |
| 27/8/2025 | 13,91 | 14,00 | +0,72% | 13,85 | 14,09 | 14,00 | 14,00 | 14,02 | 8.693 | 5.829.203.300 |
| 26/8/2025 | 13,76 | 13,90 | +1,02% | 13,75 | 13,94 | 13,86 | 13,90 | 13,91 | 7.200 | 4.515.927.400 |
| 25/8/2025 | 13,78 | 13,76 | +0,29% | 13,73 | 13,87 | 13,77 | 13,75 | 13,77 | 8.456 | 3.249.827.800 |
| 22/8/2025 | 13,58 | 13,72 | +1,55% | 13,51 | 13,77 | 13,69 | 13,70 | 13,73 | 8.340 | 3.228.098.900 |
| 21/8/2025 | 13,59 | 13,51 | -0,59% | 13,50 | 13,65 | 13,54 | 13,51 | 13,54 | 8.164 | 3.726.108.100 |
| 20/8/2025 | 13,64 | 13,59 | +0,07% | 13,55 | 13,71 | 13,62 | 13,58 | 13,65 | 9.230 | 3.601.896.000 |
| 19/8/2025 | 13,84 | 13,58 | -1,81% | 13,49 | 13,86 | 13,58 | 13,58 | 13,59 | 13.792 | 5.753.120.900 |
| 18/8/2025 | 13,71 | 13,83 | +1,54% | 13,64 | 13,92 | 13,85 | 13,82 | 13,88 | 8.395 | 4.275.005.400 |
| 15/8/2025 | 13,80 | 13,62 | -1,09% | 13,52 | 13,83 | 13,60 | 13,61 | 13,63 | 12.526 | 5.186.106.400 |
| 14/8/2025 | 13,82 | 13,77 | -0,29% | 13,77 | 14,07 | 13,89 | 13,76 | 13,80 | 18.058 | 6.522.921.500 |
| 13/8/2025 | 13,79 | 13,81 | +0,22% | 13,71 | 14,09 | 13,82 | 13,80 | 13,81 | 18.639 | 9.242.498.400 |
| 12/8/2025 | 13,45 | 13,78 | +3,22% | 13,43 | 13,87 | 13,70 | 13,78 | 13,79 | 15.621 | 8.005.352.900 |
| 11/8/2025 | 13,40 | 13,35 | -0,37% | 13,31 | 13,45 | 13,36 | 13,35 | 13,40 | 10.160 | 5.377.149.100 |
| 8/8/2025 | 13,33 | 13,40 | +0,75% | 13,28 | 13,42 | 13,36 | 13,39 | 13,41 | 10.199 | 4.016.846.900 |
| 7/8/2025 | 13,38 | 13,30 | -0,37% | 13,18 | 13,38 | 13,25 | 13,30 | 13,31 | 9.599 | 6.067.636.200 |
| 6/8/2025 | 13,33 | 13,35 | +0,68% | 13,20 | 13,38 | 13,29 | 13,33 | 13,36 | 10.309 | 6.226.495.300 |
| 5/8/2025 | 13,36 | 13,26 | -0,67% | 13,17 | 13,41 | 13,30 | 13,26 | 13,27 | 7.604 | 3.556.270.000 |
| 4/8/2025 | 13,40 | 13,35 | -2,48% | 13,21 | 13,54 | 13,31 | 13,33 | 13,36 | 10.659 | 9.063.705.600 |
| 1/8/2025 | 13,87 | 13,69 | -0,65% | 13,69 | 14,01 | 13,80 | 13,69 | 13,70 | 12.652 | 7.121.321.000 |
| 31/7/2025 | 13,76 | 13,78 | +0,15% | 13,71 | 13,91 | 13,79 | 13,78 | 13,79 | 10.536 | 7.562.261.200 |
| 30/7/2025 | 13,75 | 13,76 | +0,44% | 13,59 | 13,90 | 13,70 | 13,76 | 13,78 | 14.544 | 6.848.668.900 |
| 29/7/2025 | 13,69 | 13,70 | +0,74% | 13,62 | 13,81 | 13,71 | 13,70 | 13,73 | 9.585 | 6.151.598.700 |
| 28/7/2025 | 13,64 | 13,60 | -0,07% | 13,59 | 13,76 | 13,64 | 13,59 | 13,62 | 8.962 | 3.969.718.000 |
| 25/7/2025 | 13,66 | 13,61 | +0,07% | 13,59 | 13,73 | 13,64 | 13,61 | 13,64 | 6.927 | 3.225.591.100 |
| 24/7/2025 | 13,73 | 13,60 | -0,95% | 13,58 | 13,73 | 13,63 | 13,60 | 13,62 | 9.343 | 4.161.048.700 |
| 23/7/2025 | 13,75 | 13,73 | +0,44% | 13,66 | 13,81 | 13,73 | 13,73 | 13,75 | 10.190 | 5.693.535.200 |
| 22/7/2025 | 13,99 | 13,67 | -2,08% | 13,67 | 13,99 | 13,79 | 13,67 | 13,68 | 14.371 | 6.793.508.700 |
| 21/7/2025 | 14,01 | 13,96 | -0,07% | 13,95 | 14,09 | 14,00 | 13,95 | 13,97 | 7.672 | 3.463.990.000 |
| 18/7/2025 | 14,02 | 13,97 | -0,57% | 13,93 | 14,05 | 13,98 | 13,97 | 13,99 | 11.522 | 6.311.958.500 |
| 17/7/2025 | 14,13 | 14,05 | 0,00% | 13,90 | 14,15 | 13,99 | 14,05 | 14,06 | 13.952 | 7.846.660.400 |
| 16/7/2025 | 14,45 | 14,05 | -2,77% | 14,04 | 14,51 | 14,11 | 14,04 | 14,08 | 18.075 | 8.141.724.000 |
| 15/7/2025 | 14,50 | 14,45 | -0,14% | 14,35 | 14,62 | 14,43 | 14,43 | 14,46 | 13.615 | 6.834.879.500 |
| 14/7/2025 | 14,42 | 14,47 | +0,49% | 14,38 | 14,55 | 14,47 | 14,46 | 14,49 | 8.811 | 4.534.647.400 |
| 11/7/2025 | 14,59 | 14,40 | -1,17% | 14,40 | 14,67 | 14,48 | 14,39 | 14,44 | 8.855 | 4.305.319.900 |
| 10/7/2025 | 14,38 | 14,57 | +0,76% | 14,38 | 14,65 | 14,55 | 14,56 | 14,59 | 16.393 | 7.830.963.300 |
| 9/7/2025 | 14,62 | 14,46 | -0,89% | 14,38 | 14,65 | 14,46 | 14,45 | 14,48 | 9.319 | 5.335.455.200 |
| 8/7/2025 | 14,69 | 14,59 | -0,41% | 14,52 | 14,70 | 14,57 | 14,57 | 14,60 | 8.171 | 3.714.921.200 |
| 7/7/2025 | 14,92 | 14,65 | -1,68% | 14,65 | 14,97 | 14,74 | 14,64 | 14,70 | 13.514 | 5.757.782.600 |
| 4/7/2025 | 14,75 | 14,90 | +1,36% | 14,68 | 14,90 | 14,81 | 14,90 | 14,91 | 4.827 | 2.521.293.100 |
| 3/7/2025 | 14,78 | 14,70 | -0,27% | 14,69 | 14,92 | 14,76 | 14,69 | 14,70 | 11.772 | 6.716.319.200 |
| 2/7/2025 | 14,83 | 14,74 | -0,34% | 14,65 | 14,93 | 14,74 | 14,73 | 14,75 | 22.822 | 7.921.161.400 |
| 1/7/2025 | 14,71 | 14,79 | +0,68% | 14,68 | 14,87 | 14,78 | 14,77 | 14,79 | 11.882 | 7.438.896.900 |
| 30/6/2025 | 14,40 | 14,69 | +2,16% | 14,40 | 14,70 | 14,64 | 14,68 | 14,70 | 11.644 | 4.928.248.700 |
| 27/6/2025 | 14,53 | 14,38 | -0,55% | 14,36 | 14,53 | 14,41 | 14,38 | 14,40 | 8.349 | 4.790.201.800 |
| 26/6/2025 | 14,31 | 14,46 | +1,33% | 14,24 | 14,53 | 14,44 | 14,45 | 14,49 | 10.748 | 4.725.621.000 |
| 25/6/2025 | 14,18 | 14,27 | +0,42% | 14,06 | 14,27 | 14,17 | 14,25 | 14,27 | 11.249 | 5.426.288.300 |
| 24/6/2025 | 14,30 | 14,21 | +0,07% | 14,19 | 14,36 | 14,27 | 14,21 | 14,23 | 10.680 | 6.548.472.300 |
| 23/6/2025 | 14,20 | 14,20 | 0,00% | 14,16 | 14,29 | 14,22 | 14,19 | 14,20 | 14.351 | 5.783.861.400 |
| 20/6/2025 | 14,46 | 14,20 | -1,73% | 14,20 | 14,50 | 14,25 | 14,20 | 14,25 | 11.938 | 15.335.482.500 |
| 18/6/2025 | 14,56 | 14,45 | -0,48% | 14,31 | 14,56 | 14,38 | 14,42 | 14,45 | 20.306 | 9.400.219.800 |
| 17/6/2025 | 14,72 | 14,52 | -1,36% | 14,52 | 14,81 | 14,60 | 14,52 | 14,55 | 14.474 | 10.227.324.000 |
| 16/6/2025 | 14,68 | 14,72 | +0,82% | 14,62 | 14,85 | 14,77 | 14,71 | 14,74 | 12.483 | 6.616.493.500 |