BBSE3.SA - BB Seguridade Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201933.2733.2732.5632.6032.601,303,600
Aug 21, 201932.5033.2932.5033.2933.291,797,000
Aug 20, 201933.1533.2332.5033.0833.081,636,700
Aug 19, 201933.2633.8732.8033.1533.152,536,800
Aug 16, 201933.4533.5733.0133.2433.242,944,100
Aug 15, 201933.4033.6032.3133.1033.105,448,400
Aug 14, 201933.5833.9433.1933.3433.343,758,400
Aug 13, 201933.5034.0733.1934.0734.075,181,600
Aug 12, 201934.1934.1933.4233.7033.703,406,000
Aug 12, 20190.898819 Dividend
Aug 09, 201934.5535.4534.4535.4534.554,741,300
Aug 08, 201933.4034.5833.3034.4433.576,969,600
Aug 07, 201933.9833.9832.7533.0232.187,711,700
Aug 06, 201931.6032.4631.5532.3631.545,122,700
Aug 05, 201931.9532.0031.5131.5930.792,996,100
Aug 02, 201932.2132.4931.9232.4031.582,809,900
Aug 01, 201932.4533.0331.9632.1831.363,794,900
Jul 31, 201932.5132.7432.0232.4531.633,008,700
Jul 30, 201932.6032.7832.2332.5231.702,944,700
Jul 29, 201932.6032.9732.2332.6131.782,700,400
Jul 26, 201932.6633.2532.2532.6031.776,482,400
Jul 25, 201932.6232.8732.1632.4931.674,354,600
Jul 24, 201932.8033.3332.5332.5331.713,491,700
Jul 23, 201933.3033.5232.7432.8732.043,154,800
Jul 22, 201932.6033.2132.5233.1232.283,850,900
Jul 19, 201933.7333.8032.7032.7031.875,371,500
Jul 18, 201934.0134.3933.4233.6032.754,717,800
Jul 17, 201933.4033.8133.2433.8132.955,836,400
Jul 16, 201933.4033.6733.0833.3932.542,358,600
Jul 15, 201933.8333.8333.2233.3732.523,017,200
Jul 12, 201933.3133.7833.1033.4232.575,596,500
Jul 11, 201933.7034.2932.9833.1732.335,244,700
Jul 10, 201933.7134.5833.4833.7432.885,040,900
Jul 08, 201933.8533.9233.4733.5132.662,539,900
Jul 05, 201933.1133.8633.0233.8532.992,352,300
Jul 04, 201933.0033.3532.8633.0932.252,729,700
Jul 03, 201932.3032.9032.1032.7731.943,688,100
Jul 02, 201932.8032.8832.0932.6031.774,941,300
Jul 01, 201932.6733.0032.5132.8031.972,838,300
Jun 28, 201932.6032.7332.3832.3831.562,527,200
Jun 27, 201932.3232.7032.0332.4331.613,273,700
Jun 26, 201931.9032.4731.7532.4731.653,531,500
Jun 25, 201932.1032.3331.7531.7530.944,439,400
Jun 24, 201932.4533.1032.1132.1131.305,657,700
Jun 21, 201932.0332.5331.8532.2031.385,125,900
Jun 19, 201932.0132.1031.6031.7330.933,966,100
Jun 18, 201931.2032.0531.0032.0531.244,648,000
Jun 17, 201930.9931.1130.7030.9030.122,524,300
Jun 14, 201930.9731.1330.6230.8830.104,906,400
Jun 13, 201931.2031.5030.9030.9830.195,869,500
Jun 12, 201931.1431.6530.8431.0830.293,940,700
Jun 11, 201930.9931.4730.8031.1530.363,704,900
Jun 10, 201930.9931.0530.6530.7830.003,105,200
Jun 07, 201931.3531.5530.9230.9930.202,575,200
Jun 06, 201930.9831.3930.6831.2530.464,730,100
Jun 05, 201930.7530.9030.4830.7930.014,506,200
Jun 04, 201930.3030.6230.1330.5629.794,386,500
Jun 03, 201930.0530.5429.7030.3029.535,175,900
May 31, 201929.5930.2229.5629.8429.084,289,000
May 30, 201929.3930.0329.1429.5928.842,772,800
May 29, 201929.7430.0629.3429.3928.644,459,100
May 28, 201929.2929.9929.2929.7328.986,917,100
May 27, 201928.6029.3528.5629.2928.552,622,600
May 24, 201928.8729.1128.3728.6027.873,412,600
May 23, 201928.2828.9028.1128.7127.985,674,300
May 22, 201928.5828.5828.0528.3027.584,314,900
May 21, 201928.3528.7027.9128.3427.624,459,500
May 20, 201927.9028.4127.7528.3527.634,903,700
May 17, 201928.2528.3127.8027.8227.114,507,200
May 16, 201927.9328.6527.6828.3827.665,969,900
May 15, 201928.0328.4627.8128.2527.535,554,200
May 14, 201927.9828.6027.8528.6027.875,273,900
May 13, 201927.6128.2527.5428.0027.296,232,800
May 10, 201927.4028.3327.4028.1027.394,923,500
May 09, 201927.4028.0427.1727.6226.924,721,200
May 08, 201927.6528.0527.4327.4326.735,876,500
May 07, 201928.8729.4527.4127.5826.886,804,200
May 06, 201927.9228.5527.6028.5227.802,602,600
May 03, 201928.6028.7628.0328.0327.322,314,600
May 02, 201928.2328.6028.1028.4227.702,183,800
Apr 30, 201928.7528.9028.2028.2627.544,309,300
Apr 29, 201928.4528.8028.3128.6027.872,076,900
Apr 26, 201928.4128.5028.0328.2927.572,148,400
Apr 25, 201927.8028.5727.5528.5327.814,965,200
Apr 24, 201927.8627.8627.4327.8027.103,316,300
Apr 23, 201927.6027.9527.5727.6226.922,606,000
Apr 22, 201927.3027.6827.0527.5926.892,134,500
Apr 18, 201927.7628.0827.2227.3026.614,752,100
Apr 17, 201927.7328.1927.4027.8427.134,993,600
Apr 16, 201927.2827.9927.1327.6226.923,788,800
Apr 15, 201927.6128.0527.2127.2826.593,775,800
Apr 12, 201927.3128.0027.1527.4026.714,060,700
Apr 11, 201927.6027.6027.2127.3126.622,072,800
Apr 10, 201927.7427.7827.2727.5826.882,797,800
Apr 09, 201928.0528.1527.3527.7027.003,435,100
Apr 08, 201928.1528.4128.0228.2527.532,264,100
Apr 05, 201928.1828.6428.0228.3127.593,874,500
Apr 04, 201927.7928.1227.6828.0027.294,369,700
Apr 03, 201927.4328.1227.2527.7927.096,049,800
Apr 02, 201926.5527.4726.5027.2526.565,353,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...