O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

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 Todos

Tempo 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.

CXSE3F - CAIXA SEGURI - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 17,71 17,47 -1,41% 17,29 17,76 17,42 17,46 17,47 9.211 210.462.269
2/6/2026 17,49 17,72 +1,61% 17,38 17,83 17,63 17,68 17,72 5.420 110.311.290
1/6/2026 17,80 17,44 -1,08% 17,36 17,99 17,51 17,44 17,48 10.443 190.474.004
29/5/2026 17,50 17,63 +0,92% 17,37 17,70 17,54 17,63 17,65 6.779 142.798.728
28/5/2026 17,63 17,47 -0,68% 17,38 17,64 17,44 17,47 17,50 6.257 126.977.120
27/5/2026 17,71 17,59 -0,06% 17,44 17,84 17,59 17,50 17,59 6.621 136.316.461
26/5/2026 17,66 17,60 -0,28% 17,48 17,71 17,57 17,60 17,65 5.780 103.729.656
25/5/2026 17,60 17,65 +0,91% 17,50 17,69 17,59 17,63 17,65 5.521 103.994.288
22/5/2026 17,77 17,49 -1,74% 17,32 17,80 17,46 17,49 17,55 6.778 148.085.139
21/5/2026 17,94 17,80 -0,67% 17,66 17,97 17,78 17,80 17,81 4.569 91.476.779
20/5/2026 17,57 17,92 +2,34% 17,57 18,07 17,89 17,92 17,97 5.065 105.896.226
19/5/2026 17,67 17,51 -1,13% 17,45 17,77 17,59 17,51 17,54 5.636 105.486.153
18/5/2026 17,49 17,71 +1,49% 17,34 17,71 17,49 17,65 17,71 7.911 132.071.087
15/5/2026 17,54 17,45 -0,85% 17,33 17,70 17,43 17,45 17,49 14.090 262.906.227
14/5/2026 17,43 17,60 +1,09% 17,43 17,75 17,59 17,54 17,60 4.537 99.252.761
13/5/2026 17,35 17,41 +0,64% 17,26 17,66 17,46 17,41 17,43 6.137 123.184.371
12/5/2026 17,49 17,30 -0,97% 17,26 17,54 17,37 17,30 17,31 7.549 157.413.276
11/5/2026 17,89 17,47 -1,36% 17,41 17,96 17,58 17,47 17,55 9.385 186.057.990
8/5/2026 17,60 17,71 +0,57% 17,42 17,91 17,72 17,71 17,74 6.328 139.125.732
7/5/2026 17,61 17,61 -0,11% 17,45 17,73 17,57 17,60 17,61 6.036 120.485.823
6/5/2026 17,56 17,63 +1,21% 17,42 17,73 17,58 17,63 17,65 5.491 112.709.216
5/5/2026 17,53 17,42 -0,74% 17,42 17,69 17,50 17,42 17,49 7.083 145.760.145
4/5/2026 17,55 17,55 -3,15% 17,30 17,76 17,55 17,55 17,56 10.200 210.677.266
30/4/2026 18,02 18,12 +1,97% 17,89 18,20 18,01 18,12 18,13 7.175 163.640.005
29/4/2026 18,23 17,77 -2,42% 17,72 18,23 17,88 17,77 17,79 9.743 227.600.635
28/4/2026 18,24 18,21 -0,49% 18,03 18,36 18,12 18,17 18,21 5.946 122.352.398
27/4/2026 18,45 18,30 -0,16% 18,20 18,62 18,32 18,29 18,30 6.639 128.662.056
24/4/2026 18,65 18,33 -1,56% 18,33 18,65 18,41 18,33 18,34 5.502 120.373.117
23/4/2026 18,97 18,62 -1,22% 18,50 18,98 18,67 18,59 18,62 5.188 111.336.068
22/4/2026 19,04 18,85 -1,26% 18,68 19,06 18,82 18,85 18,87 6.293 134.820.526
20/4/2026 18,92 19,09 +0,21% 18,84 19,19 19,04 19,08 19,09 4.563 98.618.993
17/4/2026 19,04 19,05 +1,01% 18,84 19,17 18,98 18,91 19,05 4.510 94.063.396
16/4/2026 18,87 18,86 -0,05% 18,76 19,00 18,86 18,86 18,91 5.116 116.378.600
15/4/2026 19,62 18,87 -4,70% 18,75 19,62 19,06 18,87 18,90 9.587 225.809.650
14/4/2026 19,79 19,80 +0,20% 19,71 20,13 19,86 19,80 19,82 4.321 99.706.664
13/4/2026 19,59 19,76 +0,82% 19,35 19,77 19,51 19,76 19,77 5.645 108.810.568
10/4/2026 19,42 19,60 +0,56% 19,30 19,60 19,44 19,56 19,60 4.093 93.348.334
9/4/2026 19,23 19,49 +1,40% 19,20 19,55 19,38 19,38 19,49 4.084 91.217.784
8/4/2026 19,00 19,22 +2,07% 18,93 19,55 19,25 19,21 19,22 5.022 122.341.454
7/4/2026 18,75 18,83 +0,43% 18,46 18,91 18,72 18,83 18,84 4.744 118.892.366
6/4/2026 18,50 18,75 +1,41% 18,37 18,85 18,71 18,74 18,75 5.789 142.355.601
2/4/2026 18,29 18,49 +1,26% 17,80 18,57 18,29 18,41 18,49 4.778 110.286.304
1/4/2026 18,35 18,26 +0,22% 18,20 18,55 18,34 18,26 18,28 6.778 128.260.533
31/3/2026 17,55 18,22 +4,23% 17,47 18,29 17,84 18,20 18,22 5.268 115.810.576
30/3/2026 17,49 17,48 +0,40% 17,36 17,64 17,42 17,48 17,55 6.160 135.592.448
27/3/2026 17,59 17,41 -0,97% 17,38 17,68 17,49 17,41 17,47 5.749 122.739.124
26/3/2026 17,78 17,58 -0,68% 17,49 17,85 17,59 17,58 17,59 5.111 106.014.839
25/3/2026 17,70 17,70 +0,28% 17,57 17,86 17,73 17,70 17,72 4.186 98.846.805
24/3/2026 17,74 17,65 -0,28% 17,47 17,86 17,56 17,64 17,65 5.707 120.163.418
23/3/2026 17,61 17,70 +1,49% 17,48 17,82 17,66 17,69 17,70 5.377 122.077.438
20/3/2026 18,09 17,44 -3,11% 17,29 18,10 17,60 17,43 17,44 11.040 257.667.459
19/3/2026 18,05 18,00 -0,94% 17,78 18,25 17,99 18,00 18,05 4.279 99.032.450
18/3/2026 18,31 18,17 -0,71% 18,10 18,45 18,25 18,16 18,17 3.719 88.051.346
17/3/2026 18,36 18,30 +0,49% 18,25 18,45 18,35 18,29 18,30 3.648 80.981.070
16/3/2026 18,21 18,21 +0,55% 18,15 18,48 18,33 18,21 18,27 4.633 94.170.296
13/3/2026 18,11 18,11 +0,39% 18,09 18,45 18,24 18,11 18,16 4.160 102.321.049
12/3/2026 17,99 18,04 -0,06% 17,78 18,21 18,02 18,04 18,10 4.992 134.541.916
11/3/2026 17,89 18,05 +0,61% 17,81 18,12 17,95 18,01 18,05 5.408 144.522.922
10/3/2026 17,76 17,94 +1,18% 17,60 18,13 17,91 17,91 17,94 6.985 203.650.988
9/3/2026 17,66 17,73 +0,51% 17,50 17,80 17,65 17,70 17,76 6.414 132.564.389
6/3/2026 17,57 17,64 +0,34% 17,28 17,73 17,45 17,50 17,75 8.096 163.367.330
5/3/2026 17,70 17,58 -0,90% 17,45 17,85 17,54 17,55 17,59 7.938 186.150.717
4/3/2026 17,68 17,74 +1,26% 17,52 17,95 17,68 17,72 17,77 6.061 137.543.564
3/3/2026 17,98 17,52 -2,99% 17,22 18,06 17,49 17,52 17,55 11.086 271.014.879
2/3/2026 17,80 18,06 +1,01% 17,54 18,22 17,81 18,02 18,09 10.342 230.943.468
27/2/2026 18,66 17,88 -3,92% 17,77 18,68 17,94 17,88 17,92 11.799 300.685.059
26/2/2026 18,25 18,61 +2,25% 18,20 18,65 18,46 18,55 18,61 4.000 89.404.989
25/2/2026 18,39 18,20 -0,38% 18,20 18,45 18,35 18,20 18,25 4.468 96.051.514
24/2/2026 18,05 18,27 +2,18% 18,01 18,38 18,20 18,26 18,38 4.714 89.716.925
23/2/2026 18,00 17,88 -0,72% 17,87 18,09 17,97 17,88 17,97 5.865 114.826.242
20/2/2026 17,80 18,01 +0,78% 17,65 18,03 17,75 18,00 18,02 6.643 134.315.802
19/2/2026 17,69 17,87 +0,68% 17,62 18,00 17,85 17,84 17,88 5.032 101.219.091
18/2/2026 18,02 17,75 -1,33% 17,69 18,18 17,84 17,75 17,76 6.036 127.117.519
13/2/2026 18,24 17,99 -2,97% 17,83 18,27 17,99 17,99 18,05 5.973 130.692.279
11/2/2026 18,51 18,54 +0,22% 18,45 18,60 18,53 18,54 18,57 4.522 94.693.154
10/2/2026 18,30 18,50 +0,38% 18,27 18,56 18,44 18,38 18,50 4.630 91.881.168
9/2/2026 18,30 18,43 +1,21% 18,16 18,50 18,33 18,41 18,43 6.065 128.250.354
6/2/2026 18,02 18,21 +1,34% 18,02 18,27 18,17 18,21 18,27 4.984 95.893.156
5/2/2026 17,97 17,97 -0,28% 17,88 18,21 18,10 17,97 18,05 4.243 98.228.375
4/2/2026 18,29 18,02 -1,91% 17,77 18,30 18,00 17,91 18,02 5.992 133.765.243
3/2/2026 17,91 18,37 +2,68% 17,86 18,37 18,18 18,29 18,37 5.602 131.687.451
2/2/2026 17,34 17,89 +2,35% 17,31 17,89 17,61 17,81 17,90 8.028 175.950.890
30/1/2026 17,27 17,48 +0,81% 17,11 17,48 17,24 17,25 17,48 6.041 112.513.473
29/1/2026 17,60 17,34 -1,48% 17,17 17,70 17,38 17,20 17,34 5.044 115.258.254
28/1/2026 17,36 17,60 +0,98% 17,31 17,60 17,49 17,55 17,60 4.742 106.045.604
27/1/2026 17,20 17,43 +1,51% 17,20 17,60 17,42 17,34 17,43 4.867 106.654.041
26/1/2026 17,14 17,17 -0,52% 16,98 17,23 17,13 17,17 17,23 5.345 112.480.272
23/1/2026 17,37 17,26 -0,69% 16,90 17,38 17,13 17,20 17,26 5.835 131.496.042
22/1/2026 16,70 17,38 +4,20% 16,63 17,38 17,12 17,30 17,38 4.546 108.501.218
21/1/2026 16,41 16,68 +1,71% 16,28 16,69 16,47 16,68 16,70 4.831 91.971.289
20/1/2026 16,22 16,40 +1,05% 16,12 16,40 16,24 16,34 16,40 5.128 83.744.225
19/1/2026 16,20 16,23 +0,50% 16,06 16,26 16,17 16,22 16,23 6.823 114.440.132
16/1/2026 16,12 16,15 +0,75% 16,06 16,25 16,14 16,14 16,15 10.002 160.411.187
15/1/2026 16,12 16,03 -0,12% 15,99 16,20 16,10 16,03 16,10 4.884 90.704.118
14/1/2026 16,11 16,05 -0,43% 15,87 16,11 15,95 16,00 16,05 8.525 166.879.299
13/1/2026 16,37 16,12 -1,71% 16,05 16,39 16,17 16,11 16,12 6.164 110.917.656
12/1/2026 16,19 16,40 +1,30% 16,18 16,40 16,31 16,37 16,40 5.515 89.533.643
9/1/2026 16,02 16,19 +1,06% 16,02 16,30 16,17 16,19 16,26 4.396 84.354.985
8/1/2026 16,20 16,02 -1,17% 15,99 16,27 16,10 16,01 16,02 6.717 122.901.650
7/1/2026 16,31 16,21 -0,67% 16,11 16,36 16,18 16,15 16,21 6.334 125.548.547
6/1/2026 16,29 16,32 +0,18% 16,22 16,48 16,31 16,29 16,32 5.232 104.846.823
5/1/2026 16,22 16,29 -2,04% 16,02 16,37 16,22 16,27 16,30 8.403 152.306.477
2/1/2026 16,82 16,63 -0,78% 16,53 16,94 16,72 16,63 16,64 9.020 206.708.846
30/12/2025 16,60 16,76 +0,66% 16,60 16,79 16,71 16,72 16,76 5.289 111.013.189
29/12/2025 16,58 16,65 +0,36% 16,49 16,71 16,58 16,61 16,65 5.563 108.115.720
26/12/2025 16,31 16,59 +1,41% 16,17 16,59 16,37 16,53 16,59 5.439 102.174.900
23/12/2025 16,07 16,36 +2,31% 16,00 16,41 16,26 16,32 16,36 4.828 86.410.851
22/12/2025 16,02 15,99 +0,82% 15,83 16,03 15,90 15,99 16,00 7.125 134.593.609
19/12/2025 15,89 15,86 +0,76% 15,77 16,01 15,90 15,86 15,90 6.385 125.273.649
18/12/2025 16,14 15,74 -1,63% 15,73 16,16 15,89 15,74 15,79 6.482 126.593.077
17/12/2025 16,20 16,00 -1,42% 15,87 16,35 15,98 16,00 16,02 7.153 141.530.409
16/12/2025 16,50 16,23 -1,22% 16,17 16,60 16,30 16,23 16,30 5.553 102.681.353
15/12/2025 16,48 16,43 +0,43% 16,37 16,62 16,50 16,43 16,45 5.518 100.802.762
12/12/2025 16,28 16,36 +1,11% 16,16 16,40 16,30 16,36 16,38 4.179 78.327.682
11/12/2025 16,19 16,18 -0,43% 16,09 16,29 16,21 16,18 16,27 3.733 74.047.767
10/12/2025 16,38 16,25 -0,98% 16,16 16,41 16,24 16,22 16,25 4.270 81.903.881
9/12/2025 16,30 16,41 +0,74% 16,15 16,47 16,35 16,39 16,41 4.585 80.719.252
8/12/2025 16,05 16,29 +2,07% 15,97 16,47 16,26 16,29 16,35 5.477 101.262.302
5/12/2025 16,24 15,96 -1,42% 15,76 16,40 16,03 15,95 15,96 7.734 165.529.548
4/12/2025 16,16 16,19 0,00% 16,09 16,35 16,21 16,18 16,19 4.105 79.105.407

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.