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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 17,88 | 18,11 | +0,33% | 17,78 | 18,21 | 18,03 | 18,07 | 18,12 | 15.558 | 10.512.001.500 |
| 11/3/2026 | 17,88 | 18,05 | +0,89% | 17,81 | 18,12 | 17,99 | 18,01 | 18,05 | 7.612 | 4.131.334.000 |
| 10/3/2026 | 17,77 | 17,89 | +1,30% | 17,60 | 18,13 | 17,91 | 17,88 | 17,93 | 11.643 | 9.371.809.500 |
| 9/3/2026 | 17,65 | 17,66 | +0,28% | 17,50 | 17,79 | 17,64 | 17,66 | 17,70 | 12.695 | 9.545.155.100 |
| 6/3/2026 | 17,51 | 17,61 | +0,57% | 17,27 | 17,72 | 17,53 | 17,57 | 17,68 | 13.078 | 6.582.149.100 |
| 5/3/2026 | 17,65 | 17,51 | -0,96% | 17,42 | 17,73 | 17,51 | 17,50 | 17,59 | 14.021 | 12.050.311.600 |
| 4/3/2026 | 17,67 | 17,68 | +0,57% | 17,51 | 17,93 | 17,67 | 17,68 | 17,69 | 11.690 | 11.095.344.400 |
| 3/3/2026 | 17,74 | 17,58 | -2,17% | 17,21 | 17,77 | 17,47 | 17,51 | 17,59 | 18.596 | 9.973.362.000 |
| 2/3/2026 | 17,71 | 17,97 | +1,01% | 17,53 | 18,21 | 17,95 | 17,96 | 17,98 | 15.798 | 19.429.834.700 |
| 27/2/2026 | 18,60 | 17,79 | -4,05% | 17,75 | 18,65 | 17,90 | 17,79 | 17,80 | 25.377 | 25.476.068.000 |
| 26/2/2026 | 18,30 | 18,54 | +1,98% | 18,27 | 18,65 | 18,48 | 18,52 | 18,60 | 12.508 | 9.871.377.300 |
| 25/2/2026 | 18,44 | 18,18 | -0,98% | 18,18 | 18,46 | 18,29 | 18,18 | 18,23 | 7.569 | 5.181.931.700 |
| 24/2/2026 | 18,09 | 18,36 | +1,72% | 18,02 | 18,38 | 18,25 | 18,31 | 18,37 | 15.900 | 7.987.409.900 |
| 23/2/2026 | 17,95 | 18,05 | +0,56% | 17,86 | 18,08 | 17,99 | 17,97 | 18,06 | 11.098 | 5.708.237.800 |
| 20/2/2026 | 17,76 | 17,95 | +0,84% | 17,63 | 18,03 | 17,83 | 17,93 | 17,97 | 9.766 | 6.985.987.500 |
| 19/2/2026 | 17,69 | 17,80 | +0,62% | 17,62 | 17,99 | 17,85 | 17,79 | 17,84 | 9.755 | 7.284.233.300 |
| 18/2/2026 | 18,02 | 17,69 | -1,89% | 17,68 | 18,19 | 17,78 | 17,68 | 17,69 | 12.972 | 7.872.306.700 |
| 13/2/2026 | 18,16 | 18,03 | -2,54% | 17,82 | 18,16 | 17,97 | 18,02 | 18,06 | 12.229 | 8.506.992.600 |
| 11/2/2026 | 18,54 | 18,50 | +0,38% | 18,43 | 18,60 | 18,53 | 18,50 | 18,53 | 9.662 | 5.185.405.500 |
| 10/2/2026 | 18,29 | 18,43 | +0,77% | 18,25 | 18,56 | 18,44 | 18,42 | 18,44 | 8.918 | 4.416.333.800 |
| 9/2/2026 | 18,28 | 18,29 | +0,61% | 18,16 | 18,50 | 18,34 | 18,29 | 18,32 | 11.831 | 5.972.793.900 |
| 6/2/2026 | 18,03 | 18,18 | +0,89% | 18,03 | 18,28 | 18,17 | 18,17 | 18,22 | 9.460 | 4.798.444.800 |
| 5/2/2026 | 17,98 | 18,02 | +0,90% | 17,89 | 18,21 | 18,10 | 18,01 | 18,02 | 9.273 | 4.531.674.400 |
| 4/2/2026 | 18,19 | 17,86 | -2,24% | 17,77 | 18,30 | 17,94 | 17,85 | 17,92 | 11.773 | 5.646.326.300 |
| 3/2/2026 | 17,94 | 18,27 | +2,07% | 17,86 | 18,35 | 18,22 | 18,25 | 18,28 | 17.098 | 10.201.060.600 |
| 2/2/2026 | 17,40 | 17,90 | +3,41% | 17,40 | 17,90 | 17,66 | 17,90 | 17,92 | 24.970 | 19.816.928.000 |
| 30/1/2026 | 17,21 | 17,31 | +0,23% | 17,12 | 17,35 | 17,25 | 17,22 | 17,31 | 12.413 | 8.732.556.000 |
| 29/1/2026 | 17,60 | 17,27 | -1,88% | 17,16 | 17,69 | 17,32 | 17,18 | 17,27 | 11.857 | 8.157.291.600 |
| 28/1/2026 | 17,44 | 17,60 | +1,91% | 17,31 | 17,60 | 17,50 | 17,55 | 17,60 | 9.697 | 4.371.459.500 |
| 27/1/2026 | 17,30 | 17,27 | +0,41% | 17,27 | 17,60 | 17,37 | 17,27 | 17,32 | 11.515 | 6.690.602.800 |
| 26/1/2026 | 17,11 | 17,20 | +0,94% | 16,98 | 17,22 | 17,15 | 17,17 | 17,21 | 12.152 | 5.512.906.700 |
| 23/1/2026 | 17,37 | 17,04 | -1,90% | 16,90 | 17,37 | 17,09 | 17,03 | 17,12 | 19.364 | 11.783.390.500 |
| 22/1/2026 | 16,69 | 17,37 | +4,14% | 16,60 | 17,38 | 17,18 | 17,34 | 17,38 | 23.605 | 11.362.061.500 |
| 21/1/2026 | 16,40 | 16,68 | +1,77% | 16,27 | 16,69 | 16,51 | 16,66 | 16,68 | 13.314 | 7.943.771.100 |
| 20/1/2026 | 16,21 | 16,39 | +1,05% | 16,12 | 16,39 | 16,29 | 16,32 | 16,40 | 6.828 | 3.973.737.000 |
| 19/1/2026 | 16,21 | 16,22 | +0,37% | 16,06 | 16,24 | 16,18 | 16,21 | 16,22 | 6.730 | 3.966.677.300 |
| 16/1/2026 | 16,13 | 16,16 | +0,37% | 16,06 | 16,24 | 16,12 | 16,13 | 16,16 | 15.190 | 5.341.105.000 |
| 15/1/2026 | 16,10 | 16,10 | +0,06% | 15,99 | 16,20 | 16,09 | 16,09 | 16,11 | 7.945 | 6.175.160.400 |
| 14/1/2026 | 16,10 | 16,09 | +0,44% | 15,86 | 16,13 | 15,96 | 16,03 | 16,10 | 10.773 | 5.353.693.800 |
| 13/1/2026 | 16,37 | 16,02 | -2,14% | 16,02 | 16,40 | 16,13 | 16,01 | 16,05 | 19.841 | 9.055.882.700 |
| 12/1/2026 | 16,18 | 16,37 | +1,17% | 16,18 | 16,41 | 16,32 | 16,36 | 16,38 | 10.205 | 5.371.189.100 |
| 9/1/2026 | 16,00 | 16,18 | +1,19% | 16,00 | 16,31 | 16,21 | 16,17 | 16,18 | 7.346 | 5.068.332.900 |
| 8/1/2026 | 16,15 | 15,99 | -0,99% | 15,98 | 16,26 | 16,08 | 15,99 | 16,01 | 9.153 | 4.208.697.900 |
| 7/1/2026 | 16,31 | 16,15 | -0,98% | 16,10 | 16,32 | 16,16 | 16,13 | 16,15 | 8.241 | 3.357.155.200 |
| 6/1/2026 | 16,28 | 16,31 | +0,62% | 16,22 | 16,47 | 16,36 | 16,29 | 16,31 | 9.244 | 7.089.258.200 |
| 5/1/2026 | 16,20 | 16,21 | -2,00% | 16,02 | 16,36 | 16,23 | 16,20 | 16,24 | 12.894 | 5.589.028.700 |
| 2/1/2026 | 16,72 | 16,54 | -0,48% | 16,53 | 16,95 | 16,70 | 16,54 | 16,62 | 15.340 | 12.174.813.400 |
| 30/12/2025 | 16,60 | 16,62 | +0,24% | 16,60 | 16,78 | 16,69 | 16,61 | 16,62 | 6.233 | 3.719.426.600 |
| 29/12/2025 | 16,53 | 16,58 | +0,30% | 16,49 | 16,71 | 16,58 | 16,57 | 16,58 | 6.982 | 5.018.414.500 |
| 26/12/2025 | 16,26 | 16,53 | +1,66% | 16,17 | 16,53 | 16,42 | 16,51 | 16,53 | 7.326 | 3.689.524.300 |
| 23/12/2025 | 16,03 | 16,26 | +1,94% | 15,97 | 16,40 | 16,28 | 16,25 | 16,27 | 7.401 | 4.268.481.700 |
| 22/12/2025 | 15,93 | 15,95 | +0,19% | 15,82 | 16,01 | 15,91 | 15,95 | 15,98 | 11.156 | 5.662.860.800 |
| 19/12/2025 | 15,80 | 15,92 | +0,95% | 15,77 | 15,97 | 15,90 | 15,92 | 15,93 | 6.856 | 5.102.648.500 |
| 18/12/2025 | 15,99 | 15,77 | -1,38% | 15,74 | 16,07 | 15,86 | 15,77 | 15,79 | 11.210 | 5.914.779.000 |
| 17/12/2025 | 16,20 | 15,99 | -1,24% | 15,86 | 16,21 | 15,96 | 15,97 | 16,00 | 14.377 | 8.284.879.900 |
| 16/12/2025 | 16,49 | 16,19 | -1,88% | 16,17 | 16,49 | 16,26 | 16,18 | 16,20 | 8.986 | 4.654.965.700 |
| 15/12/2025 | 16,47 | 16,50 | +0,67% | 16,37 | 16,61 | 16,51 | 16,47 | 16,50 | 8.718 | 5.170.975.400 |
| 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 |