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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 14,42 | 14,42 | -0,07% | 14,40 | 14,57 | 14,47 | 14,42 | 14,45 | 3.524 | 63.892.519 |
| 17/10/2024 | 14,29 | 14,43 | +0,84% | 14,05 | 14,43 | 14,24 | 14,42 | 14,43 | 4.730 | 90.587.529 |
| 16/10/2024 | 14,39 | 14,31 | -0,69% | 14,30 | 14,49 | 14,38 | 14,30 | 14,31 | 4.383 | 69.725.463 |
| 15/10/2024 | 14,47 | 14,41 | -0,07% | 14,29 | 14,52 | 14,37 | 14,40 | 14,41 | 4.595 | 74.356.787 |
| 14/10/2024 | 14,30 | 14,42 | +1,69% | 14,27 | 14,51 | 14,38 | 14,42 | 14,45 | 5.145 | 77.978.106 |
| 11/10/2024 | 14,12 | 14,18 | +0,42% | 14,04 | 14,25 | 14,15 | 14,18 | 14,21 | 4.330 | 76.695.156 |
| 10/10/2024 | 14,14 | 14,12 | +0,57% | 14,01 | 14,18 | 14,09 | 14,11 | 14,12 | 4.919 | 86.874.918 |
| 9/10/2024 | 14,47 | 14,04 | -2,23% | 14,02 | 14,48 | 14,12 | 14,04 | 14,05 | 8.415 | 152.293.330 |
| 8/10/2024 | 14,34 | 14,36 | +0,42% | 14,16 | 14,40 | 14,29 | 14,36 | 14,38 | 5.209 | 91.068.006 |
| 7/10/2024 | 14,54 | 14,30 | -0,49% | 14,24 | 14,54 | 14,34 | 14,30 | 14,31 | 7.738 | 128.485.789 |
| 4/10/2024 | 14,50 | 14,37 | -0,42% | 14,26 | 14,60 | 14,34 | 14,36 | 14,37 | 6.153 | 110.534.619 |
| 3/10/2024 | 14,52 | 14,43 | -1,10% | 14,30 | 14,62 | 14,39 | 14,43 | 14,45 | 5.802 | 105.138.477 |
| 2/10/2024 | 14,62 | 14,59 | +0,07% | 14,45 | 14,69 | 14,57 | 14,54 | 14,59 | 4.708 | 80.451.237 |
| 1/10/2024 | 14,61 | 14,58 | -0,14% | 14,41 | 14,70 | 14,55 | 14,50 | 14,58 | 6.911 | 104.538.195 |
| 30/9/2024 | 14,89 | 14,60 | -1,28% | 14,52 | 14,90 | 14,71 | 14,60 | 14,64 | 5.156 | 91.112.744 |
| 26/9/2024 | 14,58 | 14,79 | +1,30% | 14,50 | 14,83 | 14,67 | 14,78 | 14,79 | 3.268 | 70.854.754 |
| 25/9/2024 | 14,58 | 14,60 | +0,69% | 14,44 | 14,60 | 14,53 | 14,58 | 14,60 | 5.733 | 69.147.027 |
| 24/9/2024 | 14,52 | 14,50 | +0,55% | 14,33 | 14,58 | 14,43 | 14,45 | 14,50 | 5.384 | 90.814.092 |
| 23/9/2024 | 14,65 | 14,42 | -1,10% | 14,30 | 14,66 | 14,41 | 14,40 | 14,42 | 11.813 | 137.632.521 |
| 20/9/2024 | 14,78 | 14,58 | -1,49% | 14,36 | 14,87 | 14,54 | 14,58 | 14,61 | 8.251 | 156.126.189 |
| 19/9/2024 | 14,95 | 14,80 | -0,54% | 14,77 | 15,01 | 14,88 | 14,80 | 14,81 | 5.230 | 102.817.757 |
| 18/9/2024 | 15,09 | 14,88 | -1,46% | 14,83 | 15,18 | 15,00 | 14,88 | 14,90 | 5.661 | 110.337.741 |
| 17/9/2024 | 15,25 | 15,10 | -0,66% | 15,07 | 15,30 | 15,14 | 15,09 | 15,10 | 3.949 | 74.743.910 |
| 16/9/2024 | 15,03 | 15,20 | +1,20% | 15,02 | 15,24 | 15,11 | 15,20 | 15,21 | 4.713 | 86.033.353 |
| 13/9/2024 | 15,08 | 15,02 | -0,40% | 15,02 | 15,20 | 15,09 | 15,02 | 15,06 | 4.754 | 85.298.476 |
| 12/9/2024 | 15,18 | 15,08 | -0,40% | 14,97 | 15,25 | 15,05 | 15,08 | 15,10 | 5.073 | 89.000.393 |
| 11/9/2024 | 15,55 | 15,14 | -2,95% | 15,10 | 15,59 | 15,23 | 15,14 | 15,15 | 6.821 | 129.218.750 |
| 10/9/2024 | 15,75 | 15,60 | -1,08% | 15,56 | 15,77 | 15,64 | 15,59 | 15,60 | 4.288 | 83.703.157 |
| 9/9/2024 | 15,88 | 15,77 | -0,57% | 15,59 | 15,92 | 15,73 | 15,76 | 15,77 | 6.190 | 103.246.491 |
| 6/9/2024 | 15,94 | 15,86 | -0,06% | 15,71 | 16,03 | 15,83 | 15,85 | 15,86 | 5.056 | 92.768.622 |
| 5/9/2024 | 15,94 | 15,87 | -0,25% | 15,64 | 16,03 | 15,79 | 15,80 | 15,87 | 5.222 | 105.070.620 |
| 4/9/2024 | 16,35 | 15,91 | -2,57% | 15,88 | 16,39 | 16,09 | 15,91 | 15,92 | 7.385 | 155.711.884 |
| 3/9/2024 | 16,20 | 16,33 | +0,80% | 16,05 | 16,47 | 16,35 | 16,33 | 16,34 | 5.053 | 111.869.236 |
| 2/9/2024 | 16,35 | 16,20 | -1,34% | 16,00 | 16,43 | 16,23 | 16,15 | 16,20 | 7.113 | 128.604.227 |
| 30/8/2024 | 15,81 | 16,42 | +4,25% | 15,70 | 16,47 | 16,19 | 16,41 | 16,42 | 6.692 | 147.635.435 |
| 29/8/2024 | 15,69 | 15,75 | +0,77% | 15,50 | 15,80 | 15,66 | 15,74 | 15,75 | 2.929 | 61.689.164 |
| 28/8/2024 | 15,55 | 15,63 | +0,90% | 15,44 | 15,74 | 15,62 | 15,63 | 15,66 | 2.985 | 67.033.099 |
| 27/8/2024 | 15,40 | 15,49 | +0,91% | 15,34 | 15,54 | 15,45 | 15,49 | 15,53 | 2.988 | 61.293.604 |
| 26/8/2024 | 15,13 | 15,35 | +1,12% | 14,98 | 15,40 | 15,25 | 15,32 | 15,35 | 4.258 | 85.263.232 |
| 23/8/2024 | 14,78 | 15,18 | +2,92% | 14,75 | 15,27 | 15,07 | 15,18 | 15,22 | 3.827 | 72.185.777 |
| 22/8/2024 | 14,95 | 14,75 | -0,74% | 14,66 | 14,96 | 14,75 | 14,74 | 14,75 | 3.859 | 73.835.585 |
| 21/8/2024 | 14,77 | 14,86 | +0,75% | 14,75 | 15,04 | 14,91 | 14,86 | 14,92 | 4.126 | 77.395.888 |
| 20/8/2024 | 14,68 | 14,75 | +0,48% | 14,65 | 14,90 | 14,75 | 14,75 | 14,77 | 5.164 | 84.832.644 |
| 19/8/2024 | 14,25 | 14,68 | +2,73% | 14,19 | 14,68 | 14,46 | 14,66 | 14,68 | 14.821 | 115.725.113 |
| 16/8/2024 | 14,31 | 14,29 | +0,78% | 14,20 | 14,34 | 14,26 | 14,28 | 14,29 | 5.830 | 100.722.750 |
| 15/8/2024 | 14,45 | 14,18 | -1,46% | 14,15 | 14,45 | 14,30 | 14,18 | 14,20 | 676 | 163.503.966 |
| 14/8/2024 | 14,31 | 14,39 | +1,27% | 14,20 | 14,44 | 14,34 | 14,39 | 14,40 | 4.081 | 67.840.751 |
| 13/8/2024 | 14,25 | 14,21 | +0,07% | 14,18 | 14,35 | 14,23 | 14,21 | 14,22 | 4.284 | 76.645.152 |
| 12/8/2024 | 13,92 | 14,20 | +2,01% | 13,89 | 14,20 | 14,02 | 14,19 | 14,20 | 5.638 | 97.319.811 |
| 9/8/2024 | 13,95 | 13,92 | -0,57% | 13,43 | 13,95 | 13,69 | 13,91 | 13,92 | 957 | 211.618.044 |
| 8/8/2024 | 14,06 | 14,00 | 0,00% | 13,86 | 14,06 | 13,95 | 14,00 | 14,01 | 6.098 | 100.178.623 |
| 7/8/2024 | 14,07 | 14,00 | -0,36% | 13,95 | 14,21 | 14,05 | 13,98 | 14,00 | 5.896 | 96.280.018 |
| 6/8/2024 | 14,10 | 14,05 | 0,00% | 13,98 | 14,19 | 14,04 | 14,05 | 14,07 | 5.504 | 95.077.761 |
| 5/8/2024 | 14,00 | 14,05 | -0,35% | 13,75 | 14,05 | 13,92 | 14,05 | 14,06 | 9.795 | 169.176.889 |
| 2/8/2024 | 14,18 | 14,10 | -3,89% | 13,93 | 14,36 | 14,16 | 14,10 | 14,11 | 7.579 | 144.431.801 |
| 1/8/2024 | 14,57 | 14,67 | +1,31% | 14,49 | 14,76 | 14,63 | 14,67 | 14,68 | 5.039 | 106.295.063 |
| 31/7/2024 | 14,54 | 14,48 | +0,14% | 14,43 | 14,60 | 14,50 | 14,47 | 14,48 | 5.262 | 104.366.507 |
| 30/7/2024 | 14,65 | 14,46 | -1,30% | 14,42 | 14,70 | 14,52 | 14,45 | 14,46 | 5.279 | 98.030.193 |
| 29/7/2024 | 14,59 | 14,65 | +1,45% | 14,47 | 14,74 | 14,62 | 14,64 | 14,65 | 4.036 | 76.729.916 |
| 26/7/2024 | 14,45 | 14,44 | 0,00% | 14,37 | 14,51 | 14,45 | 14,44 | 14,46 | 5.260 | 64.416.787 |
| 25/7/2024 | 14,56 | 14,44 | -1,03% | 14,33 | 14,67 | 14,42 | 14,42 | 14,44 | 4.757 | 82.002.382 |
| 24/7/2024 | 14,50 | 14,59 | +1,18% | 14,42 | 14,66 | 14,53 | 14,57 | 14,59 | 3.262 | 60.820.451 |
| 23/7/2024 | 14,78 | 14,42 | -2,24% | 14,41 | 14,80 | 14,54 | 14,42 | 14,43 | 6.366 | 93.385.632 |
| 22/7/2024 | 14,62 | 14,75 | +0,75% | 14,53 | 14,88 | 14,67 | 14,74 | 14,75 | 7.003 | 90.098.489 |