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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 15,83 | 15,89 | +0,51% | 15,70 | 16,15 | 15,89 | 15,89 | 16,05 | 5.903 | 107.831.873 |
| 5/3/2025 | 15,20 | 15,81 | +4,43% | 15,06 | 15,81 | 15,57 | 15,81 | 15,82 | 3.570 | 67.683.844 |
| 28/2/2025 | 15,25 | 15,14 | -0,85% | 14,98 | 15,34 | 15,12 | 15,14 | 15,25 | 4.218 | 71.326.855 |
| 27/2/2025 | 15,16 | 15,27 | +0,46% | 15,11 | 15,47 | 15,27 | 15,17 | 15,27 | 2.544 | 53.297.027 |
| 26/2/2025 | 15,47 | 15,20 | -1,94% | 15,20 | 15,54 | 15,32 | 15,20 | 15,23 | 3.371 | 59.300.743 |
| 25/2/2025 | 15,53 | 15,50 | -0,70% | 15,42 | 15,68 | 15,57 | 15,50 | 15,54 | 3.895 | 56.369.472 |
| 24/2/2025 | 15,63 | 15,61 | -0,51% | 15,47 | 15,80 | 15,63 | 15,58 | 15,61 | 5.835 | 69.022.050 |
| 21/2/2025 | 15,43 | 15,69 | +2,21% | 15,35 | 15,72 | 15,59 | 15,53 | 15,69 | 3.375 | 76.657.433 |
| 20/2/2025 | 15,34 | 15,35 | 0,00% | 15,06 | 15,51 | 15,28 | 15,35 | 15,45 | 3.464 | 60.192.095 |
| 19/2/2025 | 15,20 | 15,35 | +1,05% | 15,03 | 15,45 | 15,27 | 15,32 | 15,35 | 3.196 | 64.764.590 |
| 18/2/2025 | 14,90 | 15,19 | +2,77% | 14,85 | 15,42 | 15,18 | 15,19 | 15,21 | 3.835 | 87.174.999 |
| 17/2/2025 | 14,75 | 14,78 | +0,54% | 14,68 | 14,97 | 14,82 | 14,78 | 14,90 | 4.927 | 95.676.703 |
| 14/2/2025 | 14,82 | 14,70 | -0,68% | 14,35 | 15,29 | 14,80 | 14,69 | 14,70 | 6.441 | 140.720.983 |
| 13/2/2025 | 14,40 | 14,80 | +2,42% | 14,35 | 14,80 | 14,62 | 14,79 | 14,80 | 2.974 | 66.098.468 |
| 12/2/2025 | 14,42 | 14,45 | -0,14% | 14,21 | 14,60 | 14,40 | 14,45 | 14,52 | 4.604 | 79.990.032 |
| 11/2/2025 | 14,52 | 14,47 | -0,21% | 14,42 | 14,65 | 14,51 | 14,47 | 14,49 | 3.780 | 67.177.645 |
| 10/2/2025 | 14,43 | 14,50 | +0,49% | 14,43 | 14,67 | 14,56 | 14,50 | 14,55 | 4.330 | 74.822.316 |
| 7/2/2025 | 14,71 | 14,43 | -2,17% | 14,38 | 14,73 | 14,48 | 14,42 | 14,43 | 5.633 | 94.796.300 |
| 6/2/2025 | 14,83 | 14,75 | -1,01% | 14,52 | 14,96 | 14,78 | 14,66 | 14,75 | 4.038 | 73.486.402 |
| 5/2/2025 | 14,60 | 14,90 | +1,22% | 14,58 | 14,90 | 14,76 | 14,89 | 14,90 | 3.193 | 61.966.879 |
| 4/2/2025 | 14,93 | 14,72 | -0,67% | 14,56 | 14,95 | 14,70 | 14,65 | 14,72 | 4.326 | 76.378.961 |
| 3/2/2025 | 14,68 | 14,82 | +0,95% | 14,60 | 15,00 | 14,84 | 14,82 | 14,87 | 5.764 | 80.840.543 |
| 31/1/2025 | 14,70 | 14,68 | -0,34% | 14,63 | 14,92 | 14,75 | 14,68 | 14,73 | 3.852 | 71.485.275 |
| 30/1/2025 | 14,59 | 14,73 | +0,96% | 14,54 | 14,80 | 14,63 | 14,70 | 14,73 | 3.567 | 63.263.937 |
| 29/1/2025 | 14,93 | 14,59 | -2,41% | 14,57 | 14,98 | 14,72 | 14,59 | 14,64 | 3.994 | 66.343.492 |
| 28/1/2025 | 14,90 | 14,95 | -0,07% | 14,78 | 15,03 | 14,92 | 14,91 | 14,95 | 2.666 | 51.039.814 |
| 27/1/2025 | 14,71 | 14,96 | +1,08% | 14,71 | 15,03 | 14,91 | 14,96 | 14,98 | 3.478 | 67.856.473 |
| 24/1/2025 | 14,45 | 14,80 | +0,34% | 14,42 | 14,82 | 14,65 | 14,75 | 14,80 | 2.934 | 54.691.179 |
| 23/1/2025 | 14,45 | 14,75 | +1,44% | 14,38 | 14,84 | 14,63 | 14,40 | 14,75 | 3.068 | 68.133.618 |
| 22/1/2025 | 14,54 | 14,54 | -0,27% | 14,42 | 14,77 | 14,49 | 14,43 | 14,54 | 3.436 | 58.232.269 |
| 21/1/2025 | 14,45 | 14,58 | +0,69% | 14,35 | 14,59 | 14,46 | 14,57 | 14,58 | 4.584 | 60.987.083 |
| 20/1/2025 | 14,48 | 14,48 | 0,00% | 14,42 | 14,62 | 14,49 | 14,48 | 14,54 | 7.973 | 81.226.640 |
| 17/1/2025 | 14,30 | 14,48 | +1,26% | 14,20 | 14,59 | 14,37 | 14,48 | 14,49 | 7.839 | 107.184.686 |
| 16/1/2025 | 14,38 | 14,30 | -1,04% | 14,20 | 14,48 | 14,30 | 14,28 | 14,30 | 2.959 | 50.955.057 |
| 15/1/2025 | 14,20 | 14,45 | +2,34% | 14,15 | 14,49 | 14,29 | 14,45 | 14,46 | 3.790 | 61.853.660 |
| 14/1/2025 | 14,14 | 14,12 | -0,28% | 13,99 | 14,30 | 14,11 | 14,12 | 14,24 | 3.522 | 66.972.889 |
| 13/1/2025 | 14,16 | 14,16 | +0,35% | 14,02 | 14,19 | 14,10 | 14,16 | 14,18 | 4.745 | 70.643.775 |
| 10/1/2025 | 14,19 | 14,11 | -1,26% | 14,07 | 14,29 | 14,16 | 14,11 | 14,13 | 3.533 | 58.817.515 |
| 9/1/2025 | 14,09 | 14,29 | +1,42% | 14,05 | 14,29 | 14,13 | 14,24 | 14,29 | 3.402 | 50.681.688 |
| 8/1/2025 | 14,21 | 14,09 | -0,56% | 14,04 | 14,27 | 14,13 | 14,09 | 14,14 | 4.706 | 66.871.812 |
| 7/1/2025 | 14,18 | 14,17 | +1,00% | 14,16 | 14,35 | 14,24 | 14,17 | 14,24 | 3.968 | 68.170.853 |
| 6/1/2025 | 13,99 | 14,03 | -1,96% | 13,85 | 14,14 | 14,00 | 14,03 | 14,10 | 6.854 | 112.942.352 |
| 3/1/2025 | 14,49 | 14,31 | -0,69% | 14,24 | 14,54 | 14,33 | 14,31 | 14,34 | 7.595 | 142.131.723 |
| 2/1/2025 | 14,41 | 14,41 | +0,91% | 14,08 | 14,49 | 14,28 | 14,41 | 14,49 | 8.989 | 162.712.263 |
| 30/12/2024 | 14,63 | 14,28 | -2,72% | 14,20 | 14,68 | 14,42 | 14,28 | 14,32 | 8.499 | 143.239.978 |
| 27/12/2024 | 14,65 | 14,68 | +1,24% | 14,42 | 14,80 | 14,50 | 14,52 | 14,68 | 6.355 | 103.151.645 |
| 26/12/2024 | 14,80 | 14,50 | -3,33% | 14,45 | 14,99 | 14,69 | 14,50 | 14,53 | 11.154 | 129.777.944 |
| 23/12/2024 | 15,13 | 15,00 | -0,99% | 14,74 | 15,28 | 14,95 | 14,98 | 15,00 | 10.673 | 118.900.452 |
| 20/12/2024 | 15,60 | 15,15 | -2,88% | 14,90 | 15,73 | 15,18 | 15,15 | 15,20 | 5.924 | 114.569.288 |
| 19/12/2024 | 15,49 | 15,60 | +0,71% | 15,39 | 15,79 | 15,67 | 15,60 | 15,72 | 3.044 | 63.587.715 |
| 18/12/2024 | 15,90 | 15,49 | -2,58% | 15,30 | 16,00 | 15,65 | 15,44 | 15,49 | 3.629 | 76.833.434 |
| 17/12/2024 | 15,43 | 15,90 | +3,45% | 15,40 | 16,00 | 15,66 | 15,90 | 15,97 | 3.044 | 61.760.861 |
| 16/12/2024 | 15,66 | 15,37 | -1,41% | 15,37 | 15,77 | 15,52 | 15,37 | 15,39 | 4.351 | 74.860.656 |
| 13/12/2024 | 15,75 | 15,59 | -1,33% | 15,49 | 15,96 | 15,78 | 15,59 | 15,64 | 3.723 | 64.833.743 |
| 12/12/2024 | 16,41 | 15,80 | -4,13% | 15,65 | 16,44 | 15,88 | 15,76 | 15,80 | 4.652 | 88.255.105 |
| 11/12/2024 | 15,95 | 16,48 | +2,94% | 15,71 | 16,51 | 16,10 | 16,46 | 16,48 | 4.489 | 86.920.370 |
| 10/12/2024 | 15,76 | 16,01 | +1,39% | 15,76 | 16,24 | 16,04 | 15,99 | 16,01 | 3.982 | 93.797.165 |
| 9/12/2024 | 15,30 | 15,79 | +3,81% | 15,29 | 15,79 | 15,58 | 15,68 | 15,79 | 4.304 | 90.119.244 |
| 6/12/2024 | 15,14 | 15,21 | +0,40% | 15,09 | 15,50 | 15,29 | 15,21 | 15,26 | 4.364 | 79.990.745 |
| 5/12/2024 | 14,85 | 15,15 | +1,68% | 14,80 | 15,16 | 15,03 | 15,09 | 15,15 | 2.994 | 60.011.705 |
| 4/12/2024 | 14,95 | 14,90 | +0,68% | 14,77 | 14,99 | 14,88 | 14,89 | 14,90 | 3.157 | 59.683.864 |
| 3/12/2024 | 14,30 | 14,80 | +3,35% | 14,30 | 15,22 | 14,88 | 14,80 | 14,90 | 4.320 | 102.946.171 |
| 2/12/2024 | 14,42 | 14,32 | -0,76% | 14,25 | 14,53 | 14,39 | 14,32 | 14,43 | 5.559 | 96.366.659 |
| 29/11/2024 | 14,28 | 14,43 | +0,91% | 14,22 | 14,43 | 14,29 | 14,40 | 14,43 | 5.300 | 90.539.774 |
| 28/11/2024 | 14,59 | 14,30 | -2,05% | 14,30 | 14,71 | 14,50 | 14,30 | 14,42 | 4.114 | 74.676.866 |
| 27/11/2024 | 15,00 | 14,60 | -2,34% | 14,56 | 15,15 | 14,78 | 14,60 | 14,67 | 4.412 | 72.082.923 |
| 26/11/2024 | 14,87 | 14,95 | +1,08% | 14,85 | 15,23 | 15,08 | 14,95 | 14,98 | 3.647 | 74.471.885 |
| 25/11/2024 | 14,64 | 14,79 | +0,75% | 14,59 | 14,88 | 14,77 | 14,79 | 14,80 | 4.371 | 80.314.343 |
| 22/11/2024 | 14,38 | 14,68 | +2,95% | 14,33 | 14,68 | 14,52 | 14,65 | 14,68 | 3.394 | 59.965.925 |
| 21/11/2024 | 14,30 | 14,26 | +0,07% | 14,13 | 14,36 | 14,28 | 14,26 | 14,34 | 5.198 | 82.211.886 |
| 19/11/2024 | 14,20 | 14,25 | +0,07% | 14,09 | 14,38 | 14,24 | 14,25 | 14,29 | 4.811 | 77.039.901 |
| 18/11/2024 | 14,10 | 14,24 | +0,78% | 14,09 | 14,25 | 14,15 | 14,20 | 14,24 | 14.411 | 136.686.715 |
| 14/11/2024 | 14,20 | 14,13 | -0,49% | 14,09 | 14,27 | 14,16 | 14,13 | 14,15 | 5.029 | 75.006.485 |
| 13/11/2024 | 14,12 | 14,20 | +0,64% | 14,08 | 14,30 | 14,15 | 14,19 | 14,20 | 4.337 | 73.064.327 |
| 12/11/2024 | 14,29 | 14,11 | -1,95% | 14,11 | 14,33 | 14,21 | 14,11 | 14,16 | 4.829 | 78.162.691 |
| 11/11/2024 | 14,21 | 14,39 | +1,70% | 14,09 | 14,45 | 14,27 | 14,30 | 14,39 | 5.125 | 89.092.292 |
| 8/11/2024 | 14,25 | 14,15 | -0,84% | 14,10 | 14,52 | 14,25 | 14,15 | 14,17 | 6.926 | 122.406.759 |
| 7/11/2024 | 14,46 | 14,27 | -2,39% | 14,15 | 14,55 | 14,31 | 14,27 | 14,36 | 5.843 | 96.352.763 |
| 6/11/2024 | 14,50 | 14,62 | -0,41% | 14,28 | 14,78 | 14,56 | 14,53 | 14,62 | 3.546 | 70.571.101 |
| 5/11/2024 | 14,70 | 14,68 | -2,13% | 14,46 | 14,79 | 14,60 | 14,64 | 14,68 | 4.143 | 87.328.546 |
| 4/11/2024 | 14,61 | 15,00 | +2,74% | 14,61 | 15,04 | 14,88 | 14,98 | 15,00 | 6.184 | 133.092.865 |
| 1/11/2024 | 14,44 | 14,60 | +0,97% | 14,40 | 14,77 | 14,56 | 14,58 | 14,60 | 4.518 | 89.708.064 |
| 31/10/2024 | 14,54 | 14,46 | -0,41% | 14,41 | 14,62 | 14,49 | 14,45 | 14,46 | 3.678 | 67.404.836 |
| 30/10/2024 | 14,49 | 14,52 | -0,07% | 14,47 | 14,65 | 14,54 | 14,52 | 14,53 | 3.072 | 53.307.624 |
| 29/10/2024 | 14,59 | 14,53 | -0,21% | 14,51 | 14,80 | 14,62 | 14,53 | 14,54 | 2.968 | 55.761.865 |
| 28/10/2024 | 14,51 | 14,56 | +0,97% | 14,49 | 14,76 | 14,59 | 14,55 | 14,56 | 3.624 | 64.545.639 |
| 25/10/2024 | 14,48 | 14,42 | +0,07% | 14,34 | 14,60 | 14,50 | 14,42 | 14,51 | 2.826 | 55.684.371 |
| 24/10/2024 | 14,42 | 14,41 | +0,07% | 14,32 | 14,45 | 14,39 | 14,40 | 14,41 | 2.928 | 51.906.400 |
| 23/10/2024 | 14,30 | 14,40 | +0,56% | 14,29 | 14,48 | 14,39 | 14,40 | 14,42 | 3.231 | 60.952.862 |
| 22/10/2024 | 14,31 | 14,32 | +0,42% | 14,21 | 14,46 | 14,28 | 14,29 | 14,32 | 3.954 | 65.651.706 |
| 21/10/2024 | 14,47 | 14,26 | -1,11% | 14,24 | 14,50 | 14,35 | 14,26 | 14,31 | 11.176 | 105.743.057 |