O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 3 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
4/4/2025 15,16 15,13 -0,72% 14,96 15,30 15,11 15,13 15,15 5.511 100.411.536
3/4/2025 15,23 15,24 0,00% 15,11 15,68 15,29 15,17 15,24 4.236 86.596.341
2/4/2025 15,26 15,24 +1,40% 15,18 15,52 15,30 15,23 15,24 4.336 91.194.613
1/4/2025 14,97 15,03 +0,54% 14,82 15,19 14,99 15,03 15,06 6.815 101.574.596
31/3/2025 15,20 14,95 -2,16% 14,92 15,27 15,09 14,95 15,03 6.229 109.472.010
28/3/2025 15,15 15,28 +0,26% 15,12 15,30 15,21 15,27 15,28 3.454 65.620.195
27/3/2025 15,15 15,24 +0,73% 15,08 15,28 15,17 15,15 15,24 3.619 69.575.746
26/3/2025 14,85 15,13 +1,89% 14,79 15,16 15,00 15,11 15,13 5.078 94.470.565
25/3/2025 14,99 14,85 -0,87% 14,76 15,05 14,85 14,80 14,85 11.196 190.073.919
24/3/2025 15,15 14,98 -1,25% 14,92 15,23 15,03 14,98 15,00 9.540 133.893.795
21/3/2025 15,30 15,17 -0,52% 14,94 15,30 15,05 15,13 15,17 9.593 184.456.855
20/3/2025 15,62 15,25 -2,56% 14,93 15,62 15,21 15,25 15,27 9.484 191.529.480
19/3/2025 15,70 15,65 -1,01% 15,52 15,90 15,69 15,65 15,66 4.378 82.397.246
18/3/2025 15,94 15,81 -1,19% 15,61 15,99 15,76 15,80 15,81 4.275 73.793.755
17/3/2025 15,85 16,00 +1,46% 15,73 16,02 15,87 15,94 16,00 4.166 74.039.300
14/3/2025 15,28 15,77 +3,07% 15,28 15,89 15,66 15,77 15,79 3.750 70.988.349
13/3/2025 15,13 15,30 +0,99% 15,00 15,34 15,18 15,30 15,34 3.296 55.821.645
12/3/2025 15,25 15,15 -0,46% 14,96 15,33 15,07 15,08 15,15 5.056 83.371.690
11/3/2025 15,40 15,22 -0,65% 15,08 15,49 15,19 15,22 15,25 5.182 85.230.030
10/3/2025 15,80 15,32 -4,67% 15,11 15,98 15,48 15,31 15,32 7.341 132.097.412
7/3/2025 15,97 16,07 +1,13% 15,68 16,13 15,92 16,02 16,07 5.051 95.445.395

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.