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.
CXSE3F - CAIXA SEGURI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 16,19 | 16,19 | +0,43% | 16,11 | 16,29 | 16,19 | 16,19 | 16,24 | 4.286 | 81.452.195 |
| 2/12/2025 | 15,92 | 16,12 | +1,07% | 15,86 | 16,20 | 16,03 | 16,08 | 16,12 | 5.195 | 98.294.610 |
| 1/12/2025 | 16,35 | 15,95 | -1,66% | 15,83 | 16,40 | 15,98 | 15,90 | 15,95 | 9.432 | 185.258.870 |
| 28/11/2025 | 16,48 | 16,22 | -0,80% | 16,05 | 16,48 | 16,25 | 16,22 | 16,24 | 7.128 | 134.226.159 |
| 27/11/2025 | 16,30 | 16,35 | +0,86% | 16,23 | 16,36 | 16,31 | 16,34 | 16,35 | 4.524 | 89.946.213 |
| 26/11/2025 | 16,03 | 16,21 | +1,12% | 15,97 | 16,29 | 16,11 | 16,21 | 16,26 | 4.477 | 81.992.307 |
| 25/11/2025 | 16,04 | 16,03 | -0,25% | 15,90 | 16,12 | 15,98 | 16,00 | 16,03 | 5.372 | 100.030.637 |
| 24/11/2025 | 15,80 | 16,07 | +1,90% | 15,75 | 16,07 | 15,92 | 16,03 | 16,07 | 5.331 | 105.114.034 |
| 21/11/2025 | 15,76 | 15,77 | -0,06% | 15,56 | 15,82 | 15,71 | 15,77 | 15,80 | 5.964 | 107.237.894 |
| 19/11/2025 | 15,78 | 15,78 | -0,13% | 15,69 | 15,92 | 15,81 | 15,78 | 15,82 | 5.361 | 95.182.351 |
| 18/11/2025 | 15,67 | 15,80 | +0,13% | 15,51 | 15,84 | 15,67 | 15,75 | 15,80 | 5.240 | 92.335.577 |
| 17/11/2025 | 15,58 | 15,78 | +1,61% | 15,47 | 15,78 | 15,61 | 15,70 | 15,78 | 10.395 | 165.041.352 |
| 14/11/2025 | 15,37 | 15,53 | +1,77% | 15,27 | 15,56 | 15,45 | 15,50 | 15,53 | 4.444 | 83.495.222 |
| 13/11/2025 | 15,12 | 15,26 | +0,93% | 15,10 | 15,39 | 15,22 | 15,26 | 15,30 | 4.766 | 76.471.421 |
| 12/11/2025 | 15,45 | 15,12 | -2,45% | 15,09 | 15,45 | 15,19 | 15,12 | 15,19 | 6.021 | 112.426.441 |
| 11/11/2025 | 15,44 | 15,50 | +0,85% | 15,37 | 15,54 | 15,44 | 15,48 | 15,50 | 5.174 | 88.939.764 |
| 10/11/2025 | 15,46 | 15,37 | -0,52% | 15,37 | 15,58 | 15,48 | 15,37 | 15,43 | 5.460 | 100.814.667 |
| 7/11/2025 | 15,20 | 15,45 | +2,52% | 15,18 | 15,59 | 15,43 | 15,39 | 15,45 | 5.667 | 109.949.052 |
| 6/11/2025 | 15,00 | 15,07 | +0,47% | 14,97 | 15,29 | 15,12 | 15,07 | 15,14 | 4.699 | 90.042.089 |
| 5/11/2025 | 14,95 | 15,00 | +1,01% | 14,90 | 15,09 | 15,00 | 15,00 | 15,04 | 3.919 | 73.060.298 |
| 4/11/2025 | 14,80 | 14,85 | -1,59% | 14,78 | 14,98 | 14,87 | 14,85 | 14,90 | 5.859 | 109.117.466 |
| 3/11/2025 | 15,06 | 15,09 | +0,53% | 15,06 | 15,20 | 15,11 | 15,09 | 15,10 | 8.998 | 161.748.231 |
| 31/10/2025 | 15,19 | 15,01 | -0,92% | 14,95 | 15,22 | 15,04 | 15,01 | 15,03 | 5.893 | 125.477.376 |
| 30/10/2025 | 14,97 | 15,15 | +1,07% | 14,85 | 15,15 | 15,04 | 15,14 | 15,15 | 4.344 | 77.826.842 |
| 29/10/2025 | 15,00 | 14,99 | +0,27% | 14,92 | 15,10 | 15,00 | 14,98 | 14,99 | 4.734 | 90.345.340 |
| 28/10/2025 | 14,99 | 14,95 | -0,07% | 14,93 | 15,05 | 14,98 | 14,95 | 14,99 | 4.531 | 81.929.238 |
| 27/10/2025 | 14,83 | 14,96 | +1,63% | 14,76 | 15,01 | 14,93 | 14,95 | 14,96 | 5.465 | 96.569.472 |
| 24/10/2025 | 14,71 | 14,72 | +0,27% | 14,69 | 14,80 | 14,74 | 14,72 | 14,75 | 5.388 | 92.022.360 |
| 23/10/2025 | 14,88 | 14,68 | -1,34% | 14,64 | 14,97 | 14,74 | 14,67 | 14,68 | 6.237 | 113.336.556 |
| 22/10/2025 | 15,00 | 14,88 | -0,67% | 14,84 | 15,05 | 14,92 | 14,88 | 14,89 | 4.548 | 80.537.855 |
| 21/10/2025 | 14,95 | 14,98 | +0,20% | 14,89 | 15,05 | 14,96 | 14,97 | 14,98 | 5.104 | 78.272.063 |
| 20/10/2025 | 14,78 | 14,95 | +0,74% | 14,78 | 15,03 | 14,93 | 14,95 | 14,96 | 5.834 | 87.620.044 |
| 17/10/2025 | 14,74 | 14,84 | +0,47% | 14,64 | 14,84 | 14,77 | 14,82 | 14,84 | 4.477 | 84.628.887 |
| 16/10/2025 | 14,67 | 14,77 | +0,75% | 14,54 | 14,77 | 14,66 | 14,76 | 14,77 | 5.854 | 118.785.979 |
| 15/10/2025 | 14,92 | 14,66 | -1,61% | 14,59 | 14,93 | 14,70 | 14,66 | 14,67 | 8.367 | 152.235.746 |
| 14/10/2025 | 14,92 | 14,90 | -0,07% | 14,84 | 15,03 | 14,94 | 14,90 | 14,92 | 5.374 | 87.429.364 |
| 13/10/2025 | 14,92 | 14,91 | -0,07% | 14,86 | 15,07 | 14,95 | 14,91 | 14,93 | 5.822 | 111.235.089 |
| 10/10/2025 | 15,00 | 14,92 | -0,07% | 14,90 | 15,11 | 14,97 | 14,92 | 14,99 | 4.409 | 76.993.711 |
| 9/10/2025 | 15,00 | 14,93 | -0,27% | 14,85 | 15,07 | 14,94 | 14,93 | 14,96 | 5.951 | 101.361.933 |
| 8/10/2025 | 15,18 | 14,97 | -1,45% | 14,96 | 15,29 | 15,11 | 14,97 | 15,00 | 5.051 | 97.831.344 |
| 7/10/2025 | 15,18 | 15,19 | -0,33% | 15,02 | 15,28 | 15,14 | 15,19 | 15,21 | 5.438 | 98.677.867 |
| 6/10/2025 | 15,08 | 15,24 | +1,46% | 14,99 | 15,29 | 15,15 | 15,23 | 15,24 | 5.794 | 109.886.012 |
| 3/10/2025 | 15,02 | 15,02 | +0,13% | 14,96 | 15,16 | 15,05 | 15,02 | 15,09 | 4.903 | 115.734.268 |
| 2/10/2025 | 15,17 | 15,00 | -1,77% | 14,92 | 15,23 | 15,04 | 15,00 | 15,01 | 4.944 | 112.251.433 |
| 1/10/2025 | 15,15 | 15,27 | +1,33% | 15,11 | 15,34 | 15,20 | 15,27 | 15,28 | 5.872 | 124.310.576 |
| 30/9/2025 | 14,84 | 15,07 | +1,48% | 14,82 | 15,14 | 14,97 | 15,07 | 15,10 | 6.300 | 122.659.839 |
| 29/9/2025 | 14,66 | 14,85 | +1,16% | 14,64 | 14,87 | 14,77 | 14,82 | 14,85 | 5.166 | 105.850.242 |
| 26/9/2025 | 14,43 | 14,68 | +2,16% | 14,39 | 14,68 | 14,54 | 14,66 | 14,68 | 4.314 | 75.061.294 |
| 25/9/2025 | 14,70 | 14,37 | -2,64% | 14,30 | 14,74 | 14,45 | 14,37 | 14,38 | 7.265 | 137.099.472 |
| 24/9/2025 | 14,69 | 14,76 | +1,10% | 14,64 | 14,78 | 14,72 | 14,73 | 14,76 | 4.740 | 92.548.626 |
| 23/9/2025 | 14,41 | 14,60 | +1,32% | 14,37 | 14,72 | 14,59 | 14,60 | 14,62 | 5.515 | 105.888.830 |
| 22/9/2025 | 14,47 | 14,41 | 0,00% | 14,17 | 14,50 | 14,30 | 14,40 | 14,41 | 8.598 | 151.798.625 |
| 19/9/2025 | 14,40 | 14,41 | +0,77% | 14,35 | 14,57 | 14,47 | 14,41 | 14,42 | 5.303 | 105.766.842 |
| 18/9/2025 | 14,20 | 14,30 | +1,06% | 14,16 | 14,30 | 14,22 | 14,29 | 14,30 | 5.303 | 106.375.936 |
| 17/9/2025 | 14,08 | 14,15 | +0,71% | 14,00 | 14,15 | 14,06 | 14,14 | 14,15 | 7.026 | 126.432.645 |
| 16/9/2025 | 13,95 | 14,05 | +0,79% | 13,94 | 14,08 | 14,02 | 14,05 | 14,06 | 6.572 | 113.310.248 |
| 15/9/2025 | 13,95 | 13,94 | -0,21% | 13,89 | 14,03 | 13,93 | 13,93 | 13,94 | 15.286 | 283.358.392 |
| 12/9/2025 | 14,01 | 13,97 | +0,36% | 13,91 | 14,02 | 13,97 | 13,97 | 13,99 | 10.846 | 196.585.660 |
| 11/9/2025 | 14,27 | 13,92 | -2,45% | 13,92 | 14,29 | 14,01 | 13,92 | 13,95 | 17.200 | 347.066.228 |
| 10/9/2025 | 14,35 | 14,27 | -0,42% | 14,27 | 14,54 | 14,38 | 14,27 | 14,30 | 6.004 | 114.417.706 |
| 9/9/2025 | 14,17 | 14,33 | +1,13% | 14,10 | 14,33 | 14,18 | 14,32 | 14,33 | 6.383 | 113.009.273 |
| 8/9/2025 | 14,20 | 14,17 | +0,07% | 14,11 | 14,24 | 14,16 | 14,17 | 14,19 | 8.580 | 158.239.767 |
| 5/9/2025 | 14,25 | 14,16 | +0,35% | 14,09 | 14,25 | 14,15 | 14,16 | 14,17 | 7.472 | 136.674.359 |
| 4/9/2025 | 14,03 | 14,11 | +0,50% | 13,93 | 14,11 | 13,99 | 14,10 | 14,11 | 7.332 | 127.936.798 |
| 3/9/2025 | 14,06 | 14,04 | -0,07% | 13,88 | 14,08 | 13,94 | 14,02 | 14,04 | 11.603 | 224.888.397 |
| 2/9/2025 | 14,26 | 14,05 | -2,02% | 13,99 | 14,30 | 14,11 | 14,04 | 14,05 | 9.389 | 177.799.753 |
| 1/9/2025 | 14,28 | 14,34 | -0,28% | 14,16 | 14,47 | 14,31 | 14,30 | 14,34 | 8.563 | 159.941.533 |
| 29/8/2025 | 14,19 | 14,38 | +1,91% | 14,13 | 14,47 | 14,31 | 14,38 | 14,39 | 7.493 | 136.886.335 |
| 28/8/2025 | 14,10 | 14,11 | +0,71% | 14,09 | 14,22 | 14,15 | 14,11 | 14,17 | 5.770 | 107.416.686 |
| 27/8/2025 | 13,93 | 14,01 | +0,94% | 13,87 | 14,09 | 13,96 | 14,01 | 14,06 | 7.088 | 121.651.808 |
| 26/8/2025 | 13,78 | 13,88 | +0,87% | 13,76 | 13,93 | 13,83 | 13,86 | 13,88 | 8.352 | 149.594.604 |
| 25/8/2025 | 13,76 | 13,76 | +0,44% | 13,72 | 13,86 | 13,78 | 13,76 | 13,78 | 7.593 | 128.024.253 |
| 22/8/2025 | 13,61 | 13,70 | +1,26% | 13,52 | 13,77 | 13,68 | 13,70 | 13,72 | 5.788 | 102.782.312 |
| 21/8/2025 | 13,60 | 13,53 | -0,81% | 13,51 | 13,68 | 13,55 | 13,53 | 13,56 | 7.724 | 129.513.581 |
| 20/8/2025 | 13,64 | 13,64 | -0,15% | 13,55 | 13,71 | 13,63 | 13,64 | 13,66 | 8.279 | 141.147.157 |
| 19/8/2025 | 13,87 | 13,66 | -1,80% | 13,50 | 13,88 | 13,59 | 13,65 | 13,66 | 12.507 | 210.691.943 |
| 18/8/2025 | 13,69 | 13,91 | +2,20% | 13,64 | 13,93 | 13,84 | 13,89 | 13,91 | 8.521 | 136.370.943 |
| 15/8/2025 | 13,81 | 13,61 | -1,38% | 13,52 | 13,82 | 13,62 | 13,61 | 13,62 | 16.919 | 270.931.503 |
| 14/8/2025 | 13,85 | 13,80 | -0,65% | 13,78 | 14,06 | 13,89 | 13,80 | 13,87 | 6.072 | 101.144.727 |
| 13/8/2025 | 13,79 | 13,89 | +0,43% | 13,71 | 14,10 | 13,84 | 13,84 | 13,89 | 6.650 | 122.327.977 |
| 12/8/2025 | 13,49 | 13,83 | +3,13% | 13,42 | 13,87 | 13,66 | 13,81 | 13,83 | 8.232 | 168.156.340 |
| 11/8/2025 | 13,43 | 13,41 | -0,30% | 13,31 | 13,45 | 13,38 | 13,41 | 13,42 | 8.344 | 131.855.056 |
| 8/8/2025 | 13,33 | 13,45 | +1,13% | 13,29 | 13,45 | 13,35 | 13,42 | 13,45 | 6.435 | 112.526.331 |
| 7/8/2025 | 13,38 | 13,30 | -0,30% | 13,19 | 13,41 | 13,24 | 13,29 | 13,30 | 11.228 | 177.577.295 |
| 6/8/2025 | 13,35 | 13,34 | +0,45% | 13,25 | 13,40 | 13,29 | 13,34 | 13,35 | 8.105 | 128.526.479 |
| 5/8/2025 | 13,36 | 13,28 | -0,60% | 13,17 | 13,45 | 13,31 | 13,28 | 13,30 | 7.780 | 126.873.633 |
| 4/8/2025 | 13,45 | 13,36 | -2,62% | 13,21 | 13,47 | 13,32 | 13,35 | 13,36 | 12.430 | 209.847.186 |
| 1/8/2025 | 13,92 | 13,72 | -0,58% | 13,69 | 14,06 | 13,81 | 13,72 | 13,74 | 11.282 | 213.112.096 |
| 31/7/2025 | 13,90 | 13,80 | 0,00% | 13,71 | 13,92 | 13,81 | 13,80 | 13,82 | 9.658 | 187.066.857 |
| 30/7/2025 | 13,78 | 13,80 | +0,29% | 13,59 | 13,90 | 13,68 | 13,80 | 13,82 | 9.075 | 171.528.089 |
| 29/7/2025 | 13,74 | 13,76 | +0,73% | 13,62 | 13,80 | 13,70 | 13,75 | 13,76 | 6.485 | 118.159.060 |
| 28/7/2025 | 13,67 | 13,66 | +0,29% | 13,60 | 13,78 | 13,66 | 13,66 | 13,67 | 10.008 | 179.992.637 |
| 25/7/2025 | 13,68 | 13,62 | -0,07% | 13,59 | 13,74 | 13,66 | 13,62 | 13,65 | 9.492 | 171.383.227 |
| 24/7/2025 | 13,76 | 13,63 | -0,80% | 13,59 | 13,82 | 13,64 | 13,63 | 13,66 | 12.114 | 214.683.948 |
| 23/7/2025 | 13,77 | 13,74 | +0,37% | 13,66 | 13,82 | 13,74 | 13,74 | 13,75 | 10.183 | 191.020.633 |
| 22/7/2025 | 14,00 | 13,69 | -2,28% | 13,68 | 14,04 | 13,82 | 13,69 | 13,71 | 20.603 | 379.165.399 |
| 21/7/2025 | 14,00 | 14,01 | -0,28% | 13,95 | 14,10 | 14,01 | 14,00 | 14,01 | 10.141 | 178.664.423 |
| 18/7/2025 | 14,06 | 14,05 | 0,00% | 13,93 | 14,20 | 13,98 | 14,04 | 14,05 | 9.852 | 183.422.816 |
| 17/7/2025 | 14,14 | 14,05 | -0,21% | 13,90 | 14,17 | 13,99 | 14,05 | 14,06 | 13.426 | 247.420.618 |
| 16/7/2025 | 14,47 | 14,08 | -2,49% | 14,04 | 14,50 | 14,13 | 14,08 | 14,09 | 17.313 | 323.762.364 |
| 15/7/2025 | 14,52 | 14,44 | -0,76% | 14,36 | 14,63 | 14,43 | 14,44 | 14,47 | 8.016 | 137.611.127 |
| 14/7/2025 | 14,41 | 14,55 | +0,90% | 14,39 | 14,56 | 14,47 | 14,54 | 14,55 | 7.198 | 120.720.976 |
| 11/7/2025 | 14,62 | 14,42 | -1,23% | 14,42 | 14,67 | 14,50 | 14,42 | 14,46 | 7.099 | 127.177.430 |
| 10/7/2025 | 14,39 | 14,60 | +0,69% | 14,38 | 14,65 | 14,53 | 14,60 | 14,61 | 5.629 | 103.691.021 |
| 9/7/2025 | 14,65 | 14,50 | -1,02% | 14,39 | 14,66 | 14,47 | 14,49 | 14,50 | 8.372 | 148.571.381 |
| 8/7/2025 | 14,71 | 14,65 | -0,48% | 14,52 | 14,71 | 14,58 | 14,62 | 14,65 | 8.814 | 149.352.031 |
| 7/7/2025 | 14,94 | 14,72 | -1,27% | 14,68 | 14,99 | 14,77 | 14,71 | 14,72 | 10.085 | 169.590.383 |
| 4/7/2025 | 14,79 | 14,91 | +1,02% | 14,69 | 14,91 | 14,80 | 14,90 | 14,91 | 5.828 | 107.179.240 |
| 3/7/2025 | 14,85 | 14,76 | -0,07% | 14,70 | 14,92 | 14,79 | 14,75 | 14,76 | 5.938 | 107.946.057 |
| 2/7/2025 | 14,83 | 14,77 | -0,54% | 14,65 | 14,93 | 14,75 | 14,76 | 14,77 | 6.028 | 111.815.287 |
| 1/7/2025 | 14,70 | 14,85 | +1,23% | 14,68 | 14,88 | 14,77 | 14,84 | 14,85 | 7.066 | 121.136.405 |
| 30/6/2025 | 14,40 | 14,67 | +1,10% | 14,40 | 14,70 | 14,60 | 14,67 | 14,68 | 7.799 | 128.580.239 |
| 27/6/2025 | 14,55 | 14,51 | -0,41% | 14,36 | 14,56 | 14,42 | 14,50 | 14,51 | 6.618 | 113.336.099 |
| 26/6/2025 | 14,28 | 14,57 | +2,25% | 14,24 | 14,57 | 14,42 | 14,49 | 14,57 | 5.316 | 88.201.745 |
| 25/6/2025 | 14,21 | 14,25 | -0,14% | 14,06 | 14,25 | 14,14 | 14,24 | 14,25 | 9.671 | 164.316.119 |
| 24/6/2025 | 14,30 | 14,27 | +0,42% | 14,19 | 14,36 | 14,28 | 14,25 | 14,27 | 5.522 | 95.980.921 |
| 23/6/2025 | 14,25 | 14,21 | -0,63% | 14,16 | 14,45 | 14,22 | 14,21 | 14,23 | 8.892 | 141.643.151 |
| 20/6/2025 | 14,50 | 14,30 | -1,17% | 14,30 | 14,52 | 14,36 | 14,30 | 14,39 | 9.978 | 169.402.608 |
| 18/6/2025 | 14,60 | 14,47 | -0,69% | 14,31 | 14,66 | 14,40 | 14,45 | 14,47 | 11.302 | 201.248.105 |
| 17/6/2025 | 14,72 | 14,57 | -1,62% | 14,54 | 14,81 | 14,64 | 14,57 | 14,60 | 7.154 | 119.161.194 |
| 16/6/2025 | 14,65 | 14,81 | +1,09% | 14,62 | 14,86 | 14,77 | 14,81 | 14,82 | 6.178 | 101.081.804 |