Mercado fechado

Caixa Seguridade Participações S.A. (CXSE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
15,66+0,02 (+0,13%)
No fechamento: 05:07PM BRT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202415,6015,8215,5115,6615,665.323.000
29 de abr. de 202415,7615,8415,0615,6415,646.035.800
29 de abr. de 20240.566339 Dividendo
26 de abr. de 202416,0516,4216,0416,3315,764.239.600
25 de abr. de 202415,9416,0715,7416,0115,452.774.600
24 de abr. de 202415,7316,0215,7215,9415,394.681.600
23 de abr. de 202415,5915,7115,4815,6215,082.678.400
22 de abr. de 202415,6615,9615,4915,6015,063.093.500
19 de abr. de 202415,4715,7615,4715,5515,012.144.600
18 de abr. de 202415,4115,5415,3315,4614,923.223.400
17 de abr. de 202415,4315,5015,2715,3814,853.328.800
16 de abr. de 202415,5215,5715,3015,4014,872.583.200
15 de abr. de 202415,8015,8915,5415,5915,052.808.900
12 de abr. de 202416,1016,2515,6515,7815,233.709.200
11 de abr. de 202415,8516,2015,7416,0315,473.055.400
10 de abr. de 202415,8716,0815,7015,8215,272.805.900
09 de abr. de 202415,8415,9615,6315,8615,312.773.900
08 de abr. de 202415,6415,9915,6115,7515,202.433.300
05 de abr. de 202415,7115,8415,5115,6415,102.338.700
04 de abr. de 202415,3515,9015,3515,7015,163.203.000
03 de abr. de 202415,2615,3815,2215,3514,823.456.600
02 de abr. de 202415,3915,4115,1215,2614,733.276.100
01 de abr. de 202415,6015,7514,9515,3514,825.957.300
28 de mar. de 202415,9416,0515,6115,6215,084.817.300
27 de mar. de 202415,6715,9915,6215,9315,383.853.300
26 de mar. de 202415,9316,4414,9115,5815,049.154.800
25 de mar. de 202416,3016,3315,9015,9315,383.529.300
22 de mar. de 202416,6716,7016,1616,1815,623.362.400
21 de mar. de 202416,8016,8716,6316,6516,074.382.200
20 de mar. de 202416,4616,8716,4516,7316,153.514.300
19 de mar. de 202416,0116,6216,0116,4615,894.821.600
18 de mar. de 202416,1016,2016,0016,0115,455.643.100
15 de mar. de 202416,0316,1515,7916,1515,597.548.800
14 de mar. de 202415,9316,0815,9215,9615,413.516.700
13 de mar. de 202415,9016,0015,7615,9315,383.669.700
12 de mar. de 202415,8515,9015,5115,9015,355.466.200
11 de mar. de 202415,9716,0715,7515,8915,343.093.900
08 de mar. de 202416,0216,0415,4115,9915,445.081.400
07 de mar. de 202415,3016,1115,2716,1115,556.944.500
06 de mar. de 202415,0015,3414,9515,3214,796.231.900
05 de mar. de 202414,8015,0614,7615,0014,484.775.600
04 de mar. de 202414,5314,8614,5114,8014,295.622.600
01 de mar. de 202414,3714,5714,2514,4613,965.224.400
29 de fev. de 202414,4014,4914,1014,3713,8780.628.100
28 de fev. de 202414,4914,6114,2614,4013,907.036.000
27 de fev. de 202414,8414,9014,4914,4913,996.477.700
26 de fev. de 202414,7714,9014,6114,7714,264.348.400
23 de fev. de 202414,7014,9714,5014,7714,267.050.900
22 de fev. de 202414,1914,7214,1914,7214,215.718.800
21 de fev. de 202414,1314,2514,0014,1613,675.751.100
20 de fev. de 202414,1214,3414,1214,1313,644.723.700
19 de fev. de 202413,7814,1713,7814,1213,634.048.200
16 de fev. de 202413,7213,9013,6813,8313,355.853.700
15 de fev. de 202413,9014,0213,6213,7113,239.120.500
14 de fev. de 202413,9014,1113,5713,9013,427.835.800
09 de fev. de 202413,8414,0613,7613,8413,364.303.700
08 de fev. de 202414,5114,6313,7513,8413,368.734.500
07 de fev. de 202414,8215,0214,6514,7614,253.505.500
06 de fev. de 202414,4214,9514,4214,8214,316.750.500
05 de fev. de 202414,3214,4214,0314,4213,924.873.500
02 de fev. de 202414,2514,3414,0614,2713,782.700.900
01 de fev. de 202414,1814,2914,0314,2513,763.915.200
31 de jan. de 202413,9514,2913,7814,1313,645.835.300
30 de jan. de 202414,1314,1713,9313,9413,463.899.700
29 de jan. de 202413,9714,3013,8814,1013,616.142.200
26 de jan. de 202414,3514,4513,6813,9713,499.170.400
25 de jan. de 202414,7614,9714,3514,3613,866.919.700
24 de jan. de 202414,5114,9014,3214,7014,195.760.300
23 de jan. de 202413,9714,5013,8914,4613,965.485.600
22 de jan. de 202413,8514,0313,8013,9313,455.905.000
19 de jan. de 202413,7013,8313,6213,7813,303.580.100
18 de jan. de 202413,6213,7913,5813,6713,204.734.400
17 de jan. de 202413,4613,5713,3913,5713,103.483.100
16 de jan. de 202413,3813,5613,3813,4512,983.358.900
15 de jan. de 202413,2613,4913,1513,3812,922.535.000
12 de jan. de 202413,2013,4513,0013,2612,803.181.200
11 de jan. de 202412,9613,2112,8713,1412,682.525.400
10 de jan. de 202413,0213,1212,9412,9412,493.136.900
09 de jan. de 202413,0113,0412,8613,0212,572.614.000
08 de jan. de 202413,0013,0712,9513,0112,561.669.000
05 de jan. de 202412,8513,0312,8113,0012,551.616.200
04 de jan. de 202412,8012,9212,7012,8212,382.219.900
03 de jan. de 202412,8212,9612,8012,8012,362.137.700
02 de jan. de 202412,9012,9712,8012,8012,362.156.900
28 de dez. de 202312,6612,9012,6612,9012,451.596.200
27 de dez. de 202312,6812,7912,6212,6612,221.567.400
26 de dez. de 202312,6012,7812,6012,6812,241.388.600
22 de dez. de 202312,6512,7012,5212,6012,161.904.500
21 de dez. de 202312,6112,7212,5212,6512,211.872.800
20 de dez. de 202312,5312,6512,5112,5612,121.945.300
19 de dez. de 202312,1412,5812,1412,5312,102.336.400
18 de dez. de 202312,0512,1912,0412,1211,701.608.700
15 de dez. de 202312,0112,0911,9811,9911,572.799.100
14 de dez. de 202312,0912,1711,9411,9911,572.411.600
13 de dez. de 202312,0312,1511,9412,0811,661.757.700
12 de dez. de 202311,9512,0711,9012,0211,601.656.400
11 de dez. de 202311,8212,0211,7911,9011,491.906.000
08 de dez. de 202311,7011,9111,5911,8111,402.587.000
07 de dez. de 202311,5911,8211,5811,6711,273.874.100
06 de dez. de 202311,6611,6711,5611,5611,161.959.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...