Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

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

15.49
-0.30
(-1.90%)
At close: 4:54:58 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 6, 202515.8115.8115.3515.4915.494,854,700
May 5, 202515.7615.9515.6415.7915.794,476,200
May 2, 2025 0.32 Dividend
May 2, 202516.0316.0515.8015.8015.805,477,200
Apr 30, 202516.0616.3816.0616.3616.046,974,700
Apr 29, 202516.2116.5016.0216.0215.7110,831,100
Apr 28, 202516.7116.8316.5116.7316.403,474,400
Apr 25, 202516.4716.7516.3516.6316.306,563,400
Apr 24, 202516.1616.4816.1016.4616.144,298,300
Apr 23, 202515.9016.1915.8916.1115.793,228,100
Apr 22, 202515.8015.9015.7215.8715.562,008,600
Apr 17, 202515.6115.8015.5515.8015.493,707,900
Apr 16, 202515.6315.7115.5215.6015.293,363,200
Apr 15, 202515.4115.8915.4115.6915.384,325,500
Apr 14, 202515.3215.6015.3115.5215.222,548,200
Apr 11, 202515.1915.3015.0115.2814.982,017,800
Apr 10, 202515.4315.4615.0215.1614.862,427,400
Apr 9, 202515.1015.6815.0515.5215.225,149,100
Apr 8, 202514.8615.2814.7915.1314.835,430,500
Apr 7, 202514.9315.1214.7014.7514.465,520,400
Apr 4, 202515.0515.3014.9615.1214.824,945,400
Apr 3, 202515.2015.6815.1015.1614.866,087,300
Apr 2, 202515.4115.5115.1715.2314.935,588,700
Apr 1, 202514.9715.1814.8115.0314.745,735,300
Mar 31, 202515.1515.2514.9114.9114.625,018,000
Mar 28, 202515.1215.3015.0815.2014.903,675,600
Mar 27, 202515.1515.2815.0815.1814.883,800,600
Mar 26, 202514.8015.1614.7915.1214.825,150,200
Mar 25, 202514.9815.0214.7514.7914.509,217,300
Mar 24, 202515.1215.2314.9214.9914.705,065,200
Mar 21, 202515.2015.2714.9315.1014.8018,338,000
Mar 20, 202515.1015.3914.9115.2314.9319,106,300
Mar 19, 202515.7415.9115.5015.6215.314,823,600
Mar 18, 202515.9515.9915.6015.6815.374,119,200
Mar 17, 202515.8516.0215.7216.0215.711,833,800
Mar 14, 202515.3215.8915.3215.8515.543,331,300
Mar 13, 202515.1115.3415.0115.2814.982,041,400
Mar 12, 202515.2615.2614.9615.1314.833,162,500
Mar 11, 202515.3615.4215.0715.1914.894,451,900
Mar 10, 202515.4915.6915.0915.3415.047,159,200
Mar 7, 202515.9016.1315.6815.9915.683,805,000
Mar 6, 202515.8316.1515.7015.9515.6410,028,800
Mar 5, 202515.2015.8515.1215.8315.524,106,600
Feb 28, 202515.2415.2514.9815.2014.906,210,700
Feb 27, 202515.2015.4615.1015.2514.955,345,200
Feb 26, 202515.5015.5415.1615.1614.862,647,200
Feb 25, 202515.5615.6815.4215.4615.162,561,900
Feb 24, 202515.6015.8015.4415.5315.232,943,100
Feb 21, 202515.4015.7215.2115.6415.336,460,300
Feb 20, 202515.3715.5215.0715.4315.133,126,800
Feb 19, 202515.0615.4715.0115.2814.984,149,900
Feb 18, 202514.9515.4214.8415.1214.825,069,600
Feb 17, 202514.7314.9714.6714.9014.615,290,000
Feb 14, 202514.9015.3014.3514.6714.388,599,400
Feb 13, 202514.4114.8014.3414.7414.454,770,400
Feb 12, 202514.4114.6014.2014.3914.115,273,900
Feb 11, 202514.5614.6514.4214.4214.141,906,200
Feb 10, 202514.4714.6714.4614.5214.241,780,400
Feb 7, 202514.6214.6814.3514.3514.073,225,900
Feb 6, 202514.8314.9514.5314.5714.292,732,600
Feb 5, 202514.5814.8914.5814.8314.543,433,500
Feb 4, 202514.9314.9414.5614.6014.312,749,100
Feb 3, 202514.7015.0014.6014.9314.643,397,200
Jan 31, 202514.6714.9114.6214.6814.393,583,200
Jan 30, 202514.6414.7614.5314.6514.364,615,200
Jan 29, 202514.9014.9814.5514.5514.272,268,800
Jan 28, 202514.8815.0414.7814.8614.572,659,300
Jan 27, 202514.7515.0314.7014.9014.613,033,700
Jan 24, 202514.4514.8214.4214.7614.474,544,400
Jan 23, 202514.5014.8514.3714.4514.174,357,900
Jan 22, 202514.5714.7714.4114.4514.173,220,100
Jan 21, 202514.4414.5914.3514.5414.263,218,100
Jan 20, 202514.4514.6214.4114.4414.162,221,300
Jan 17, 202514.3014.5914.2014.4814.202,883,800
Jan 16, 202514.3614.4714.2014.2213.942,463,900
Jan 15, 202514.2514.4814.1414.3814.103,624,900
Jan 14, 202514.1014.3013.9914.1813.903,521,900
Jan 13, 202514.1514.1814.0214.1113.832,713,200
Jan 10, 202514.1614.2814.0714.1613.882,737,700
Jan 9, 202514.0914.2914.0514.2513.971,895,400
Jan 8, 202514.1814.3114.0414.0913.813,306,000
Jan 7, 202514.1814.3514.1714.1813.903,721,100
Jan 6, 202514.0014.1613.8514.1613.884,714,800
Jan 3, 202514.4214.5014.2314.3114.034,566,600
Jan 2, 202514.3214.5114.0814.4214.144,464,900
Dec 30, 202414.6514.6514.1714.2513.977,225,400
Dec 27, 202414.5714.6614.4014.5514.274,556,200
Dec 26, 202414.7914.9814.4414.4614.185,749,100
Dec 23, 202415.1315.2814.7414.9514.668,454,100
Dec 20, 202415.6915.6914.9015.1314.8310,486,000
Dec 19, 202415.5515.7815.5215.7315.423,181,600
Dec 18, 202415.9015.9415.3715.4915.195,130,300
Dec 17, 202415.4516.0015.4115.9015.5911,358,200
Dec 16, 202415.6615.7815.3615.4315.132,877,500
Dec 13, 202415.7515.9615.5015.6615.356,036,500
Dec 12, 202416.3916.3915.6215.7515.444,349,700
Dec 11, 202415.8016.5215.6716.4516.136,468,500
Dec 10, 202415.8116.2415.8115.9915.689,349,200
Dec 9, 202415.3415.7815.3315.7615.456,625,200
Dec 6, 202415.0815.5015.0715.2814.985,551,500
Dec 5, 202414.8715.1614.8715.1414.843,538,300
Dec 4, 202414.8914.9714.7714.8514.566,377,000
Dec 3, 202414.3615.2214.3314.9514.6610,825,100
Dec 2, 202414.4114.5314.2514.3014.025,235,100
Nov 29, 202414.2614.5314.2114.5314.255,009,000
Nov 28, 202414.5814.6314.2614.2613.983,073,300
Nov 27, 202414.9815.0214.5514.5814.293,866,700
Nov 26, 202414.8715.2314.8714.9714.684,149,900
Nov 25, 202414.6614.8714.6314.8714.584,415,400
Nov 22, 202414.2614.6714.2614.6614.372,168,500
Nov 21, 202414.1614.3714.1314.2613.982,817,100
Nov 19, 202414.1514.3814.0914.2613.982,514,800
Nov 18, 202414.0914.2014.0914.1013.822,698,000
Nov 14, 202414.2014.2714.0814.0813.802,489,700
Nov 13, 202414.1214.2914.0814.2013.923,662,600
Nov 12, 202414.3014.3414.1014.1113.832,887,600
Nov 11, 202414.1714.4514.0914.2713.993,507,600
Nov 8, 202414.2414.5214.1014.1113.835,695,300
Nov 7, 202414.4114.4914.1414.1913.913,678,500
Nov 6, 202414.5414.7914.2814.4614.184,006,800
Nov 5, 2024 0.234 Dividend
Nov 5, 202414.7014.8414.4614.5814.293,913,100
Nov 4, 202414.6515.0814.6215.0814.565,056,300
Nov 1, 202414.5014.7714.4014.5414.037,857,900
Oct 31, 202414.5014.6214.4014.4013.904,014,600
Oct 30, 202414.4814.6614.4514.4513.952,661,100
Oct 29, 202414.5514.7914.4814.4813.982,376,200
Oct 28, 202414.5914.8114.4914.5114.014,214,200
Oct 25, 202414.3914.6014.3314.4913.993,639,800
Oct 24, 202414.3814.4514.3214.3413.842,680,800
Oct 23, 202414.3014.4814.2814.3813.882,622,100
Oct 22, 202414.2814.4514.2014.3013.803,843,900
Oct 21, 202414.4314.5214.2414.2913.792,645,300
Oct 18, 202414.4314.5714.4114.4313.932,618,100
Oct 17, 202414.2714.4314.0414.4013.905,147,800
Oct 16, 202414.3914.5114.2614.2913.795,226,500
Oct 15, 202414.4014.4714.2814.3513.853,673,300
Oct 14, 202414.2314.5114.2314.4013.904,506,000
Oct 11, 202414.1114.2414.0414.2113.722,367,700
Oct 10, 202414.0714.1614.0114.0613.571,912,300
Oct 9, 202414.3214.3214.0114.0113.523,713,600
Oct 8, 202414.3114.4014.2914.3213.822,266,200
Oct 7, 202414.5014.5014.2314.2613.765,598,700
Oct 4, 202414.4514.4914.2614.4113.912,989,600
Oct 3, 202414.4514.4914.2914.4013.903,258,200
Oct 2, 202414.5714.6614.4514.4713.972,718,600
Oct 1, 202414.5514.6914.4014.4713.972,916,600
Sep 30, 202414.7714.8714.5214.5514.044,540,100
Sep 27, 202414.5014.9214.5014.7414.232,825,200
Sep 26, 202414.6514.8314.5914.6614.153,817,200
Sep 25, 202414.5014.5914.4314.5614.053,423,400
Sep 24, 202414.5014.5714.3314.4513.953,877,600
Sep 23, 202414.5514.5814.3014.3913.893,725,100
Sep 20, 202414.7414.8714.3614.5014.006,528,000
Sep 19, 202414.9315.0014.7414.7414.234,254,500
Sep 18, 202415.0115.1714.8214.8714.353,234,700
Sep 17, 202415.2115.2715.0515.0514.531,494,800
Sep 16, 202415.0515.2515.0215.2114.682,306,400
Sep 13, 202415.1015.2015.0115.0114.492,675,800
Sep 12, 202415.1215.1614.9715.0214.501,940,800
Sep 11, 202415.5515.5615.0915.1214.593,628,000
Sep 10, 202415.7015.7715.5215.5214.983,697,500
Sep 9, 202415.8515.8815.5815.7515.203,070,900
Sep 6, 202415.9016.0215.7115.8515.303,634,600
Sep 5, 202415.8815.8815.6715.8515.304,285,200
Sep 4, 202416.3916.4015.8815.9415.396,891,200
Sep 3, 202416.1716.4716.0516.3815.815,831,000
Sep 2, 202416.3016.4216.0216.2315.673,764,400
Aug 30, 202415.8016.4815.7016.3515.7818,737,600
Aug 29, 202415.6415.8015.5015.7415.195,211,200
Aug 28, 202415.4515.7515.4415.6915.142,518,300
Aug 27, 202415.4015.5415.3315.4514.912,456,800
Aug 26, 202415.1515.4014.9815.3614.833,629,800
Aug 23, 202414.7415.2714.7415.1314.602,304,900
Aug 22, 202414.9314.9414.6714.7414.232,720,400
Aug 21, 202414.7615.0414.7514.8414.322,505,600
Aug 20, 202414.7314.8914.6514.7514.243,200,700
Aug 19, 202414.2314.6914.2014.6514.143,357,100
Aug 16, 202414.2614.3314.1914.2513.751,959,100
Aug 15, 202414.3714.4214.1514.1513.662,012,700
Aug 14, 202414.2314.4314.2014.4113.911,770,700
Aug 13, 202414.2014.3414.1714.2313.742,168,700
Aug 12, 202413.9914.1913.8914.1813.692,649,700
Aug 9, 202414.0414.1013.4213.9013.426,835,200
Aug 8, 202414.0114.0713.8313.9013.423,084,200
Aug 7, 202414.0514.2113.9313.9713.481,711,900
Aug 6, 202414.1014.1813.9814.0413.552,233,100
Aug 5, 202413.9214.0713.7414.0713.583,078,100
Aug 2, 2024 0.28 Dividend
Aug 2, 202414.2714.3613.9214.0213.534,906,800
Aug 1, 202414.4814.7614.4814.6313.853,580,500
Jul 31, 202414.4814.5814.4214.4213.653,031,100
Jul 30, 202414.6114.6114.3914.3913.622,180,600
Jul 29, 202414.6314.7414.4514.6313.851,333,700
Jul 26, 202414.4714.5114.3814.4313.661,496,000
Jul 25, 202414.5314.5714.3314.4113.642,105,400
Jul 24, 202414.5014.6714.4114.5513.781,944,600
Jul 23, 202414.7514.7814.4114.4113.642,950,800
Jul 22, 202414.6614.8914.5314.7313.952,604,600
Jul 19, 202414.9014.9414.5314.5313.762,005,100
Jul 18, 202414.7615.0414.7114.9014.113,550,500
Jul 17, 202414.5714.7814.4114.7613.972,428,700
Jul 16, 202414.4614.6214.4014.4013.632,124,800
Jul 15, 202414.4114.5114.3814.4313.661,682,800
Jul 12, 202414.3114.4514.3114.4013.631,982,800
Jul 11, 202414.2914.3714.2214.2713.512,815,100
Jul 10, 202414.3114.3114.2014.3013.542,554,300
Jul 9, 202414.2214.4114.1214.3113.553,009,500
Jul 8, 202414.3614.3814.1214.2513.494,047,700
Jul 5, 202414.6214.6414.2114.3613.603,149,500
Jul 4, 202414.3914.7014.3914.6513.872,101,500
Jul 3, 202414.3214.6214.3214.3513.592,952,100
Jul 2, 202414.2814.4014.1414.2813.522,749,300
Jul 1, 202414.3214.5114.2114.2413.482,736,900
Jun 28, 202414.3114.3814.1714.3113.552,472,400
Jun 27, 202414.2014.3014.1014.3013.542,681,200
Jun 26, 202414.1814.3314.0214.1813.423,577,400
Jun 25, 202414.2614.3414.0914.1813.422,076,200
Jun 24, 202414.2314.4414.1814.2413.482,903,700
Jun 21, 202414.4014.4014.1214.2013.445,443,200
Jun 20, 202414.2714.7514.2714.3513.592,880,400
Jun 19, 202414.2414.3314.1014.2713.511,543,500
Jun 18, 202414.2314.4314.2114.2513.491,434,800
Jun 17, 202414.4314.4914.0914.2313.473,013,800
Jun 14, 202414.4014.5214.2714.4813.711,832,100
Jun 13, 202414.2614.5514.2614.4013.633,624,800
Jun 12, 202414.4014.4814.1614.3313.572,561,000
Jun 11, 202414.2214.4514.0614.3413.582,754,100
Jun 10, 202414.5514.5714.1614.2013.443,253,600
Jun 7, 202414.7114.7414.5114.5313.761,395,000
Jun 6, 202414.8014.9414.6814.7513.961,642,700
Jun 5, 202414.6415.0014.6014.7813.992,545,200
Jun 4, 202414.5714.6814.4714.6413.862,555,300
Jun 3, 202414.8314.8514.3714.5713.794,287,100
May 31, 202415.0615.1614.5514.8714.0810,445,900
May 29, 202414.9615.1614.7015.0014.208,531,000
May 28, 202415.6215.6214.8114.9214.136,945,900
May 27, 202415.5515.6715.4315.6114.781,943,800
May 24, 202415.5515.7915.5115.5514.722,707,200
May 23, 202415.6815.7215.3515.6314.803,149,200
May 22, 202415.9816.0015.6515.6714.842,536,700
May 21, 202416.1016.1315.9015.9615.111,651,200
May 20, 202415.8916.1315.8516.0615.202,799,500
May 17, 202416.0016.0515.8215.8915.042,137,900
May 16, 202416.0016.0915.8415.9815.131,751,100
May 15, 202415.6115.9915.5215.9615.111,960,400
May 14, 202415.7815.8615.4015.6214.794,627,000
May 13, 202416.0816.2615.7215.8014.963,817,100
May 10, 202416.3016.4015.9616.0815.224,084,200
May 9, 202416.5916.6616.2116.2115.351,948,200
May 8, 202416.4316.7516.3116.6015.723,166,800
May 7, 202416.6916.7516.3216.4415.563,316,000
May 6, 202416.4016.8516.1316.7515.864,052,700

Related Tickers

BBSE3.SA BB Seguridade Participações S.A.
39.00
-7.01%
 
PSSA3.SA Porto Seguro S.A.
43.30
-0.25%
 
BERK34.SA Berkshire Hathaway Inc.
146.67
+0.70%
 
BBSEY BB Seguridade Participações S.A.
7.38
-0.94%
 
1AGS.MI ageas SA/NV
56.45
+1.07%
 
PHOE.TA Phoenix Financial Ltd
7,055.00
-1.19%
 
VAHN.SW Vaudoise Assurances Holding SA
616.00
+1.32%
 
ALV.F Allianz SE
378.30
+0.75%
 
HELN.SW Helvetia Holding AG
188.90
+1.72%
 
BALN.SW Baloise Holding AG
190.70
+1.87%