Singapore markets close in 2 hours 15 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.30+0.12 (+0.85%)
At close: 05:07PM BRT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202414.2014.3014.1014.3014.302,681,200
26 Jun 202414.1814.3314.0214.1814.183,577,400
25 Jun 202414.2614.3414.0914.1814.182,076,200
24 Jun 202414.2314.4414.1814.2414.242,903,700
21 Jun 202414.4014.4014.1214.2014.205,443,200
20 Jun 202414.2714.7514.2714.3514.352,880,400
19 Jun 202414.2414.3314.1014.2714.271,543,500
18 Jun 202414.2314.4314.2114.2514.251,434,800
17 Jun 202414.4314.4914.0914.2314.233,013,800
14 Jun 202414.4014.5214.2714.4814.481,832,100
13 Jun 202414.2614.5514.2614.4014.403,624,800
12 Jun 202414.4014.4814.1614.3314.332,561,000
11 Jun 202414.2214.4514.0614.3414.342,754,100
10 Jun 202414.5514.5714.1614.2014.203,253,600
07 Jun 202414.7114.7414.5114.5314.531,395,000
06 Jun 202414.8014.9414.6814.7514.751,642,700
05 Jun 202414.6415.0014.6014.7814.782,545,200
04 Jun 202414.5714.6814.4714.6414.642,555,300
03 Jun 202414.8314.8514.3714.5714.574,287,100
31 May 202415.0615.1614.5514.8714.8710,445,900
29 May 202414.9615.1614.7015.0015.008,531,000
28 May 202415.6215.6214.8114.9214.926,945,900
27 May 202415.5515.6715.4315.6115.611,943,800
24 May 202415.5515.7915.5115.5515.552,707,200
23 May 202415.6815.7215.3515.6315.633,149,200
22 May 202415.9816.0015.6515.6715.672,536,700
21 May 202416.1016.1315.9015.9615.961,651,200
20 May 202415.8916.1315.8516.0616.062,799,500
17 May 202416.0016.0515.8215.8915.892,137,900
16 May 202416.0016.0915.8415.9815.981,751,100
15 May 202415.6115.9915.5215.9615.961,960,400
14 May 202415.7815.8615.4015.6215.624,627,000
13 May 202416.0816.2615.7215.8015.803,817,100
10 May 202416.3016.4015.9616.0816.084,084,200
09 May 202416.5916.6616.2116.2116.211,948,200
08 May 202416.4316.7516.3116.6016.603,166,800
07 May 202416.6916.7516.3216.4416.443,316,000
06 May 202416.4016.8516.1316.7516.754,052,700
03 May 202415.9616.6415.8716.4416.446,000,000
02 May 202415.6415.9515.5115.9015.903,758,500
30 Apr 202415.6015.8215.5115.6615.665,323,000
29 Apr 202415.7615.8415.0615.6415.646,035,800
29 Apr 20240.566339 Dividend
26 Apr 202416.0516.4216.0416.3315.764,239,600
25 Apr 202415.9416.0715.7416.0115.452,774,600
24 Apr 202415.7316.0215.7215.9415.394,681,600
23 Apr 202415.5915.7115.4815.6215.082,678,400
22 Apr 202415.6615.9615.4915.6015.063,093,500
19 Apr 202415.4715.7615.4715.5515.012,144,600
18 Apr 202415.4115.5415.3315.4614.923,223,400
17 Apr 202415.4315.5015.2715.3814.853,328,800
16 Apr 202415.5215.5715.3015.4014.872,583,200
15 Apr 202415.8015.8915.5415.5915.052,808,900
12 Apr 202416.1016.2515.6515.7815.233,709,200
11 Apr 202415.8516.2015.7416.0315.473,055,400
10 Apr 202415.8716.0815.7015.8215.272,805,900
09 Apr 202415.8415.9615.6315.8615.312,773,900
08 Apr 202415.6415.9915.6115.7515.202,433,300
05 Apr 202415.7115.8415.5115.6415.102,338,700
04 Apr 202415.3515.9015.3515.7015.163,203,000
03 Apr 202415.2615.3815.2215.3514.823,456,600
02 Apr 202415.3915.4115.1215.2614.733,276,100
01 Apr 202415.6015.7514.9515.3514.825,957,300
28 Mar 202415.9416.0515.6115.6215.084,817,300
27 Mar 202415.6715.9915.6215.9315.383,853,300
26 Mar 202415.9316.4414.9115.5815.049,154,800
25 Mar 202416.3016.3315.9015.9315.383,529,300
22 Mar 202416.6716.7016.1616.1815.623,362,400
21 Mar 202416.8016.8716.6316.6516.074,382,200
20 Mar 202416.4616.8716.4516.7316.153,514,300
19 Mar 202416.0116.6216.0116.4615.894,821,600
18 Mar 202416.1016.2016.0016.0115.455,643,100
15 Mar 202416.0316.1515.7916.1515.597,548,800
14 Mar 202415.9316.0815.9215.9615.413,516,700
13 Mar 202415.9016.0015.7615.9315.383,669,700
12 Mar 202415.8515.9015.5115.9015.355,466,200
11 Mar 202415.9716.0715.7515.8915.343,093,900
08 Mar 202416.0216.0415.4115.9915.445,081,400
07 Mar 202415.3016.1115.2716.1115.556,944,500
06 Mar 202415.0015.3414.9515.3214.796,231,900
05 Mar 202414.8015.0614.7615.0014.484,775,600
04 Mar 202414.5314.8614.5114.8014.295,622,600
01 Mar 202414.3714.5714.2514.4613.965,224,400
29 Feb 202414.4014.4914.1014.3713.8780,628,100
28 Feb 202414.4914.6114.2614.4013.907,036,000
27 Feb 202414.8414.9014.4914.4913.996,477,700
26 Feb 202414.7714.9014.6114.7714.264,348,400
23 Feb 202414.7014.9714.5014.7714.267,050,900
22 Feb 202414.1914.7214.1914.7214.215,718,800
21 Feb 202414.1314.2514.0014.1613.675,751,100
20 Feb 202414.1214.3414.1214.1313.644,723,700
19 Feb 202413.7814.1713.7814.1213.634,048,200
16 Feb 202413.7213.9013.6813.8313.355,853,700
15 Feb 202413.9014.0213.6213.7113.239,120,500
14 Feb 202413.9014.1113.5713.9013.427,835,800
09 Feb 202413.8414.0613.7613.8413.364,303,700
08 Feb 202414.5114.6313.7513.8413.368,734,500
07 Feb 202414.8215.0214.6514.7614.253,505,500
06 Feb 202414.4214.9514.4214.8214.316,750,500
05 Feb 202414.3214.4214.0314.4213.924,873,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...