U.S. markets open in 3 hours 23 minutes

BB Seguridade Participações S.A. (BBSE3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
24.57-0.13 (-0.53%)
At close: 5:09PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202124.6724.7824.3924.5724.576,117,600
Jun 10, 202124.3324.7024.1724.7024.705,218,900
Jun 09, 202124.3224.4524.0524.2824.285,416,300
Jun 08, 202124.6224.6424.2524.3124.314,723,500
Jun 07, 202124.2724.7024.1624.6124.615,069,300
Jun 04, 202124.1424.3424.0324.1924.194,348,000
Jun 02, 202124.2624.7323.9224.1024.108,823,100
Jun 01, 202123.4524.1023.4524.0924.097,609,600
May 31, 202123.4323.4723.2723.4023.402,999,000
May 28, 202123.4123.5223.3223.3923.393,838,100
May 27, 202123.2523.4223.1823.4223.426,368,700
May 26, 202123.4523.4523.1723.2523.254,656,900
May 25, 202123.4923.5123.2123.3723.374,848,900
May 24, 202123.7023.7323.5123.5923.593,855,000
May 21, 202123.6723.7223.4023.6423.644,956,900
May 20, 202123.4023.6323.2623.6323.633,952,800
May 19, 202123.2323.5723.1523.3323.334,957,400
May 18, 202123.4723.5123.2423.2723.273,034,700
May 17, 202123.4523.5723.2923.5023.502,610,100
May 14, 202123.5023.7723.2623.3523.355,008,900
May 13, 202123.1523.4723.0723.3723.375,437,700
May 12, 202123.2223.5022.9823.0223.026,303,200
May 11, 202122.7223.3922.6023.3923.397,265,100
May 10, 202123.0923.1522.7222.7922.793,662,600
May 07, 202122.7623.1022.6323.0023.005,791,600
May 06, 202122.3022.7522.1622.6922.696,663,000
May 05, 202122.0822.3621.9622.3622.366,047,500
May 04, 202122.3822.3921.9821.9821.986,500,700
May 03, 202122.6322.8222.2522.2722.276,512,300
Apr 30, 202122.7522.7522.2522.3322.339,022,600
Apr 29, 202122.5622.9022.5022.7522.758,171,000
Apr 28, 202122.6022.6922.1922.4722.478,942,500
Apr 27, 202123.2123.2122.3922.3922.3915,773,700
Apr 26, 202123.4123.5923.1223.1923.198,576,800
Apr 23, 202123.3723.7023.2423.4023.4011,378,200
Apr 22, 202123.5523.6123.1023.2123.215,994,600
Apr 20, 202123.3223.4923.2823.3323.334,657,700
Apr 19, 202123.8623.8823.2223.2823.288,609,800
Apr 16, 202123.6823.8223.5323.7323.734,500,300
Apr 15, 202123.8024.0423.6423.6523.654,247,900
Apr 14, 202123.8723.9423.6823.7823.786,477,800
Apr 13, 202124.1424.1523.6723.8223.828,307,900
Apr 12, 202124.0024.2523.9924.1424.143,101,000
Apr 09, 202123.9724.2323.8323.8923.893,591,300
Apr 08, 202124.1424.3223.9623.9623.964,082,000
Apr 07, 202124.0324.2223.8824.0424.044,535,600
Apr 06, 202124.1124.2223.9224.0624.0613,292,900
Apr 05, 202124.1624.3523.9524.0724.074,427,200
Apr 01, 202124.5124.5923.9123.9223.925,868,100
Mar 31, 202124.9024.9024.1324.2524.2510,117,600
Mar 30, 202124.0524.9623.9624.7824.785,407,300
Mar 29, 202123.9424.2523.8324.0724.073,503,800
Mar 26, 202123.9024.2223.7223.9623.965,279,800
Mar 25, 202123.8224.1123.6423.8523.854,296,300
Mar 24, 202124.3624.4823.7423.7423.744,700,100
Mar 23, 202124.3424.6424.2424.2824.283,456,900
Mar 22, 202124.5324.6524.3224.4224.424,196,800
Mar 19, 202124.3524.8224.1424.5024.5010,463,500
Mar 18, 202124.5824.9724.2724.3024.309,370,300
Mar 17, 202123.8824.4023.5224.2124.215,838,600
Mar 16, 202124.1724.2123.7823.9223.926,113,200
Mar 15, 202123.9524.3123.9524.0924.093,765,100
Mar 12, 202124.2724.3723.9123.9523.9511,417,100
Mar 11, 202124.4024.7324.0924.3724.375,457,000
Mar 10, 202123.8024.3323.6824.1524.1516,502,000
Mar 09, 202124.2924.3423.6623.6623.6612,192,600
Mar 08, 202124.8024.9924.2224.3824.3813,887,600
Mar 05, 202124.5525.4024.4025.1525.1516,334,200
Mar 04, 202124.8525.4524.3824.5024.5016,428,800
Mar 03, 202124.7224.8623.8824.6224.6213,186,400
Mar 02, 202124.6025.0223.9724.7924.797,551,400
Mar 01, 202125.6825.7024.7224.8024.805,187,800
Feb 26, 202126.0326.1825.4325.4325.435,707,200
Feb 25, 202126.5426.6925.7825.9525.954,021,300
Feb 24, 202126.9227.1126.4126.5426.545,415,800
Feb 23, 202126.6126.9826.2626.8326.836,893,400
Feb 22, 202127.1427.1626.4026.5826.588,177,100
Feb 19, 202127.6527.8827.5227.6727.675,721,800
Feb 18, 202127.8027.8627.5727.6627.665,373,100
Feb 17, 2021------
Feb 12, 202127.9628.0527.7428.0128.012,842,800
Feb 12, 20210.476121 Dividend
Feb 11, 202128.7228.9428.5128.6428.163,325,100
Feb 10, 202128.5828.8728.4428.7228.244,173,000
Feb 09, 202128.1028.7727.9028.5828.107,986,900
Feb 08, 202128.9629.0027.9528.0927.626,880,200
Feb 05, 202128.4028.5828.1028.5228.053,721,700
Feb 04, 202128.3528.6528.2428.2827.812,257,200
Feb 03, 202128.4628.7428.3028.3527.883,343,100
Feb 02, 202128.2528.6628.1328.2927.823,808,700
Feb 01, 202128.0028.4027.4328.0527.586,172,500
Jan 29, 202128.1528.2027.6627.6627.205,390,800
Jan 28, 202127.9828.4227.8028.2327.765,660,000
Jan 27, 202128.4228.5027.8828.0027.535,938,100
Jan 26, 202128.4228.9528.2828.4527.986,083,100
Jan 22, 202128.5028.6828.2128.4227.953,785,200
Jan 21, 202128.6628.8928.3328.7928.315,688,100
Jan 20, 202128.8829.0528.5528.6528.172,759,000
Jan 19, 202129.2629.4128.7428.8328.354,168,400
Jan 18, 202129.5029.7928.8329.0528.572,766,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...