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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 14,49 | 14,60 | +0,21% | 14,41 | 14,68 | 14,59 | 14,60 | 14,65 | 8.371 | 3.988.070.600 |
| 12/6/2025 | 14,51 | 14,57 | +0,41% | 14,42 | 14,63 | 14,54 | 14,55 | 14,58 | 12.564 | 6.134.847.600 |
| 11/6/2025 | 14,42 | 14,51 | +0,76% | 14,35 | 14,54 | 14,45 | 14,51 | 14,52 | 10.935 | 4.127.069.400 |
| 10/6/2025 | 14,78 | 14,40 | -2,11% | 14,40 | 14,88 | 14,53 | 14,39 | 14,40 | 17.785 | 11.048.598.000 |
| 9/6/2025 | 14,75 | 14,71 | -0,34% | 14,54 | 14,85 | 14,68 | 14,71 | 14,72 | 10.295 | 5.211.856.100 |
| 6/6/2025 | 14,69 | 14,76 | +1,10% | 14,58 | 14,82 | 14,74 | 14,75 | 14,78 | 11.962 | 12.438.994.900 |
| 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 |