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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CXSE3F - 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 | 14,70 | 14,62 | -0,07% | 14,52 | 14,70 | 14,59 | 14,62 | 14,65 | 6.295 | 110.180.425 |
| 4/6/2025 | 14,74 | 14,63 | -0,41% | 14,56 | 14,77 | 14,62 | 14,62 | 14,63 | 7.496 | 128.776.059 |
| 3/6/2025 | 14,85 | 14,69 | -0,54% | 14,65 | 14,92 | 14,72 | 14,69 | 14,70 | 8.799 | 153.712.304 |
| 2/6/2025 | 15,08 | 14,77 | -1,53% | 14,56 | 15,12 | 14,77 | 14,77 | 14,80 | 16.379 | 282.605.845 |
| 30/5/2025 | 15,06 | 15,00 | -0,40% | 14,85 | 15,16 | 14,93 | 14,99 | 15,00 | 10.222 | 181.864.056 |
| 29/5/2025 | 15,28 | 15,06 | -1,38% | 15,05 | 15,30 | 15,16 | 15,06 | 15,08 | 4.723 | 86.051.252 |
| 28/5/2025 | 15,50 | 15,27 | -1,29% | 15,26 | 15,50 | 15,31 | 15,27 | 15,32 | 4.239 | 73.287.203 |
| 27/5/2025 | 15,15 | 15,47 | +2,45% | 15,13 | 15,47 | 15,32 | 15,45 | 15,47 | 3.879 | 72.192.994 |
| 26/5/2025 | 15,20 | 15,10 | -0,98% | 15,09 | 15,24 | 15,14 | 15,10 | 15,11 | 5.556 | 87.075.739 |
| 23/5/2025 | 15,10 | 15,25 | +0,46% | 14,96 | 15,25 | 15,09 | 15,23 | 15,25 | 5.143 | 88.403.962 |
| 22/5/2025 | 15,40 | 15,18 | -1,81% | 15,10 | 15,48 | 15,26 | 15,16 | 15,18 | 5.112 | 86.910.342 |
| 21/5/2025 | 15,50 | 15,46 | +0,39% | 15,28 | 15,50 | 15,39 | 15,43 | 15,46 | 4.019 | 70.978.485 |
| 20/5/2025 | 15,35 | 15,40 | +0,52% | 15,23 | 15,49 | 15,32 | 15,39 | 15,42 | 4.963 | 82.024.716 |
| 19/5/2025 | 15,35 | 15,32 | -0,33% | 15,24 | 15,44 | 15,34 | 15,31 | 15,32 | 5.137 | 83.625.071 |
| 16/5/2025 | 15,45 | 15,37 | -0,39% | 15,22 | 15,45 | 15,33 | 15,30 | 15,37 | 6.001 | 99.889.071 |
| 15/5/2025 | 15,56 | 15,43 | +0,19% | 15,36 | 15,60 | 15,46 | 15,41 | 15,43 | 8.991 | 137.150.580 |
| 14/5/2025 | 15,10 | 15,40 | +2,39% | 14,99 | 15,45 | 15,17 | 15,40 | 15,41 | 5.005 | 90.190.340 |
| 13/5/2025 | 15,12 | 15,04 | -0,27% | 14,94 | 15,17 | 15,01 | 15,00 | 15,04 | 7.971 | 146.513.915 |
| 12/5/2025 | 15,10 | 15,08 | +0,13% | 14,95 | 15,15 | 15,04 | 15,08 | 15,10 | 6.802 | 114.931.086 |
| 9/5/2025 | 15,05 | 15,06 | +0,20% | 14,93 | 15,15 | 15,02 | 15,03 | 15,06 | 7.499 | 131.071.909 |
| 8/5/2025 | 15,55 | 15,03 | -3,03% | 14,87 | 15,58 | 15,05 | 15,00 | 15,03 | 11.856 | 222.999.448 |
| 7/5/2025 | 15,55 | 15,50 | -1,46% | 15,12 | 15,63 | 15,25 | 15,47 | 15,50 | 8.395 | 159.914.003 |
| 6/5/2025 | 15,79 | 15,73 | -0,19% | 15,35 | 15,81 | 15,52 | 15,49 | 15,73 | 5.991 | 108.469.413 |
| 5/5/2025 | 15,75 | 15,76 | -0,88% | 15,65 | 15,95 | 15,81 | 15,76 | 15,80 | 5.600 | 93.118.243 |
| 2/5/2025 | 15,97 | 15,90 | -1,49% | 15,80 | 16,06 | 15,92 | 15,88 | 15,90 | 5.642 | 98.779.987 |
| 29/4/2025 | 16,23 | 16,14 | -3,35% | 16,02 | 16,49 | 16,20 | 16,13 | 16,14 | 7.510 | 160.317.176 |
| 28/4/2025 | 16,63 | 16,70 | 0,00% | 16,51 | 16,82 | 16,66 | 16,69 | 16,70 | 5.546 | 97.298.365 |
| 25/4/2025 | 16,48 | 16,70 | +1,77% | 16,35 | 16,71 | 16,49 | 16,54 | 16,70 | 4.347 | 81.757.702 |
| 24/4/2025 | 16,11 | 16,41 | +1,80% | 16,10 | 16,47 | 16,29 | 16,38 | 16,41 | 3.962 | 73.703.589 |
| 23/4/2025 | 15,87 | 16,12 | +1,51% | 15,87 | 16,17 | 16,04 | 16,11 | 16,12 | 4.000 | 77.018.499 |
| 22/4/2025 | 15,78 | 15,88 | +0,32% | 15,72 | 15,90 | 15,81 | 15,88 | 15,90 | 5.578 | 85.316.007 |
| 17/4/2025 | 15,60 | 15,83 | +1,80% | 15,53 | 15,83 | 15,67 | 15,80 | 15,83 | 3.224 | 57.314.508 |
| 16/4/2025 | 15,69 | 15,55 | -0,64% | 15,52 | 15,71 | 15,60 | 15,55 | 15,60 | 3.226 | 59.682.795 |
| 15/4/2025 | 15,36 | 15,65 | +0,58% | 15,36 | 15,89 | 15,72 | 15,65 | 15,72 | 4.920 | 72.450.774 |
| 14/4/2025 | 15,25 | 15,56 | +1,70% | 15,12 | 15,59 | 15,45 | 15,55 | 15,56 | 5.007 | 76.257.545 |
| 11/4/2025 | 15,20 | 15,30 | +0,86% | 15,01 | 15,30 | 15,18 | 15,27 | 15,30 | 3.915 | 65.982.418 |
| 10/4/2025 | 15,46 | 15,17 | -3,07% | 15,02 | 15,49 | 15,20 | 15,16 | 15,17 | 5.063 | 80.085.229 |
| 9/4/2025 | 14,98 | 15,65 | +4,13% | 14,98 | 15,67 | 15,34 | 15,59 | 15,65 | 4.838 | 94.522.116 |
| 8/4/2025 | 14,89 | 15,03 | +1,55% | 14,79 | 15,28 | 15,03 | 15,03 | 15,10 | 5.566 | 91.739.863 |
| 7/4/2025 | 15,01 | 14,80 | -2,18% | 14,71 | 15,20 | 14,84 | 14,79 | 14,80 | 12.996 | 254.771.097 |