Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Caixa Seguridade Participacoes S.A. (CXSE3F)
Caixa Seguridade Participacoes S.A. (CXSE3F) Historical

CXSE3F Caixa Seguridade Participacoes S.A.

15.49

-0.41 (-2.58%)

Dec 18 2024 - Closed

Delayed by 15 minutes

CXSE3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	15.49	-0.41	-2.58%	15.90	16.00	15.30	49,090
Dec 17 2024	15.90	0.53	3.45%	15.43	16.00	15.40	39,415
Dec 16 2024	15.37	-0.22	-1.41%	15.66	15.77	15.37	48,216
Dec 13 2024	15.59	-0.21	-1.33%	15.75	15.96	15.49	41,085
Dec 12 2024	15.80	-0.68	-4.13%	16.41	16.44	15.65	55,547
Dec 11 2024	16.48	0.47	2.94%	15.95	16.51	15.71	53,975
Dec 10 2024	16.01	0.22	1.39%	15.76	16.24	15.76	58,468
Dec 09 2024	15.79	0.58	3.81%	15.30	15.79	15.29	57,823
Dec 06 2024	15.21	0.06	0.40%	15.14	15.50	15.09	52,288
Dec 05 2024	15.15	0.25	1.68%	14.85	15.16	14.80	39,904
Dec 04 2024	14.90	0.10	0.68%	14.95	14.99	14.77	40,101
Dec 03 2024	14.80	0.48	3.35%	14.30	15.22	14.30	69,152
Dec 02 2024	14.32	-0.11	-0.76%	14.42	14.53	14.25	66,957
Nov 29 2024	14.43	0.13	0.91%	14.28	14.43	14.22	63,351
Nov 28 2024	14.30	-0.30	-2.05%	14.59	14.71	14.30	51,496
Nov 27 2024	14.60	-0.35	-2.34%	15.00	15.15	14.56	48,746
Nov 26 2024	14.95	0.16	1.08%	14.87	15.23	14.85	49,384
Nov 25 2024	14.79	0.11	0.75%	14.64	14.88	14.59	54,372
Nov 22 2024	14.68	0.42	2.95%	14.38	14.68	14.33	41,291
Nov 21 2024	14.26	0.01	0.07%	14.30	14.36	14.13	57,570
Nov 19 2024	14.25	0.01	0.07%	14.20	14.38	14.09	54,070
Nov 18 2024	14.24	0.11	0.78%	14.10	14.25	14.09	96,554
Nov 14 2024	14.13	-0.07	-0.49%	14.20	14.27	14.09	52,937
Nov 13 2024	14.20	0.09	0.64%	14.12	14.30	14.08	51,627
Nov 12 2024	14.11	-0.28	-1.95%	14.29	14.33	14.11	54,984
Nov 11 2024	14.39	0.24	1.70%	14.21	14.45	14.09	62,405
Nov 08 2024	14.15	-0.12	-0.84%	14.25	14.52	14.10	85,875
Nov 07 2024	14.27	-0.35	-2.39%	14.46	14.55	14.15	67,325
Nov 06 2024	14.62	-0.06	-0.41%	14.50	14.78	14.28	48,447
Nov 05 2024	14.68	-0.32	-2.13%	14.70	14.79	14.46	59,807
Nov 04 2024	15.00	0.39	2.67%	14.61	15.04	14.61	89,390
Nov 01 2024	14.61	0.11	0.76%	14.44	14.77	14.40	61,590
Oct 31 2024	14.50	0.01	0.07%	14.54	14.62	14.41	45,692
Oct 30 2024	14.49	-0.05	-0.34%	14.49	14.65	14.47	36,021
Oct 29 2024	14.54	0.02	0.14%	14.59	14.80	14.51	37,437
Oct 28 2024	14.52	0.03	0.21%	14.51	14.76	14.49	43,721
Oct 25 2024	14.49	0.15	1.05%	14.48	14.60	14.34	38,334
Oct 24 2024	14.34	-0.03	-0.21%	14.42	14.45	14.32	35,517
Oct 23 2024	14.37	0.08	0.56%	14.30	14.48	14.29	41,668
Oct 22 2024	14.29	-0.06	-0.42%	14.31	14.46	14.21	45,422
Oct 21 2024	14.35	-0.07	-0.49%	14.47	14.50	14.24	72,534
Oct 18 2024	14.42	0.02	0.14%	14.42	14.57	14.40	44,091
Oct 17 2024	14.40	0.06	0.42%	14.29	14.43	14.05	63,227
Oct 16 2024	14.34	-0.08	-0.55%	14.39	14.49	14.29	47,330
Oct 15 2024	14.42	-0.05	-0.35%	14.47	14.52	14.29	50,958
Oct 14 2024	14.47	0.23	1.62%	14.30	14.51	14.27	53,502
Oct 11 2024	14.24	0.12	0.85%	14.12	14.25	14.04	54,185
Oct 10 2024	14.12	-0.01	-0.07%	14.14	14.18	14.01	60,757
Oct 09 2024	14.13	-0.24	-1.67%	14.47	14.48	14.02	105,374
Oct 08 2024	14.37	0.03	0.21%	14.34	14.40	14.16	63,077
Oct 07 2024	14.34	-0.07	-0.49%	14.54	14.54	14.24	88,250
Oct 04 2024	14.41	-0.04	-0.28%	14.50	14.60	14.26	77,060
Oct 03 2024	14.45	-0.10	-0.69%	14.52	14.62	14.30	72,069
Oct 02 2024	14.55	0.01	0.07%	14.62	14.69	14.45	53,998
Oct 01 2024	14.54	-0.08	-0.55%	14.61	14.70	14.41	70,736
Sep 30 2024	14.62	-0.12	-0.81%	14.89	14.90	14.52	60,110
Sep 27 2024	14.74	-0.05	-0.34%	14.74	14.93	14.50	51,174
Sep 26 2024	14.79	0.21	1.44%	14.58	14.83	14.50	47,919
Sep 25 2024	14.58	0.11	0.76%	14.58	14.60	14.44	46,849
Sep 24 2024	14.47	0.10	0.70%	14.52	14.58	14.33	62,274
Sep 23 2024	14.37	-0.15	-1.03%	14.65	14.66	14.30	94,499
Sep 20 2024	14.52	-0.36	-2.42%	14.78	14.87	14.36	107,170

Caixa Seguridade Partici... ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions