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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 15,83 | 15,95 | +0,76% | 15,70 | 16,15 | 15,95 | 15,95 | 15,99 | 17.631 | 15.997.941.700 |
| 5/3/2025 | 15,20 | 15,83 | +4,14% | 15,12 | 15,85 | 15,64 | 15,77 | 15,84 | 11.046 | 6.426.203.000 |
| 28/2/2025 | 15,24 | 15,20 | -0,33% | 14,98 | 15,25 | 15,16 | 15,19 | 15,20 | 10.943 | 9.418.706.700 |
| 27/2/2025 | 15,20 | 15,25 | +0,59% | 15,10 | 15,46 | 15,29 | 15,25 | 15,26 | 11.298 | 8.175.980.700 |
| 26/2/2025 | 15,50 | 15,16 | -1,94% | 15,16 | 15,54 | 15,27 | 15,16 | 15,18 | 9.482 | 4.044.278.700 |
| 25/2/2025 | 15,56 | 15,46 | -0,45% | 15,42 | 15,68 | 15,55 | 15,46 | 15,50 | 11.988 | 3.986.289.700 |
| 24/2/2025 | 15,60 | 15,53 | -0,70% | 15,44 | 15,80 | 15,61 | 15,53 | 15,58 | 13.086 | 4.596.289.300 |
| 21/2/2025 | 15,40 | 15,64 | +1,36% | 15,21 | 15,72 | 15,60 | 15,55 | 15,64 | 19.869 | 10.083.881.500 |
| 20/2/2025 | 15,37 | 15,43 | +0,98% | 15,07 | 15,52 | 15,33 | 15,42 | 15,45 | 10.492 | 4.793.481.800 |
| 19/2/2025 | 15,06 | 15,28 | +1,06% | 15,01 | 15,47 | 15,28 | 15,27 | 15,28 | 14.149 | 6.343.374.000 |
| 18/2/2025 | 14,95 | 15,12 | +1,48% | 14,84 | 15,42 | 15,20 | 15,12 | 15,18 | 13.875 | 7.708.856.200 |
| 17/2/2025 | 14,73 | 14,90 | +1,57% | 14,67 | 14,97 | 14,83 | 14,90 | 14,91 | 17.782 | 7.846.699.000 |
| 14/2/2025 | 14,90 | 14,67 | -0,47% | 14,35 | 15,30 | 14,76 | 14,66 | 14,68 | 23.697 | 12.697.170.700 |
| 13/2/2025 | 14,41 | 14,74 | +2,43% | 14,34 | 14,80 | 14,63 | 14,72 | 14,75 | 13.402 | 6.980.764.900 |
| 12/2/2025 | 14,41 | 14,39 | -0,21% | 14,20 | 14,60 | 14,47 | 14,39 | 14,52 | 17.409 | 7.633.605.800 |
| 11/2/2025 | 14,56 | 14,42 | -0,69% | 14,42 | 14,65 | 14,49 | 14,42 | 14,44 | 6.922 | 2.763.654.800 |
| 10/2/2025 | 14,47 | 14,52 | +1,18% | 14,46 | 14,67 | 14,55 | 14,51 | 14,52 | 5.934 | 2.592.025.000 |
| 7/2/2025 | 14,62 | 14,35 | -1,51% | 14,35 | 14,68 | 14,45 | 14,35 | 14,37 | 11.394 | 4.662.315.900 |
| 6/2/2025 | 14,83 | 14,57 | -1,75% | 14,53 | 14,95 | 14,72 | 14,56 | 14,57 | 7.555 | 4.024.370.400 |
| 5/2/2025 | 14,58 | 14,83 | +1,58% | 14,58 | 14,89 | 14,79 | 14,82 | 14,83 | 11.152 | 5.078.628.200 |
| 4/2/2025 | 14,93 | 14,60 | -2,21% | 14,56 | 14,94 | 14,68 | 14,60 | 14,64 | 9.036 | 4.035.751.500 |
| 3/2/2025 | 14,70 | 14,93 | +1,70% | 14,60 | 15,00 | 14,87 | 14,92 | 14,95 | 10.946 | 5.054.495.800 |
| 31/1/2025 | 14,67 | 14,68 | +0,20% | 14,62 | 14,91 | 14,74 | 14,68 | 14,70 | 11.355 | 5.281.716.100 |
| 30/1/2025 | 14,64 | 14,65 | +0,69% | 14,53 | 14,76 | 14,63 | 14,64 | 14,66 | 15.898 | 6.754.790.100 |
| 29/1/2025 | 14,90 | 14,55 | -2,09% | 14,55 | 14,98 | 14,67 | 14,54 | 14,57 | 10.424 | 3.328.688.100 |
| 28/1/2025 | 14,88 | 14,86 | -0,27% | 14,78 | 15,04 | 14,92 | 14,86 | 14,87 | 9.547 | 3.968.362.800 |
| 27/1/2025 | 14,75 | 14,90 | +0,95% | 14,70 | 15,03 | 14,93 | 14,90 | 14,92 | 10.895 | 4.531.818.400 |
| 24/1/2025 | 14,45 | 14,76 | +2,15% | 14,42 | 14,82 | 14,66 | 14,75 | 14,76 | 12.394 | 6.665.167.900 |
| 23/1/2025 | 14,50 | 14,45 | 0,00% | 14,37 | 14,85 | 14,56 | 14,40 | 14,45 | 9.991 | 6.346.691.300 |
| 22/1/2025 | 14,57 | 14,45 | -0,62% | 14,41 | 14,77 | 14,48 | 14,42 | 14,46 | 10.075 | 4.663.073.500 |
| 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 |