BBSE3.SA - BB Seguridade Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 23, 201928.2828.7528.1128.7328.731,088,400
May 22, 201928.5828.5828.0528.3028.304,307,600
May 21, 201928.3528.7027.9128.3428.344,453,200
May 20, 201927.9028.4127.7528.3528.354,898,900
May 17, 201928.2528.3127.8027.8227.824,507,200
May 16, 201927.9328.6527.6828.3828.385,969,900
May 15, 201928.0328.4627.8128.2528.255,554,200
May 14, 201927.9828.6027.8528.6028.605,273,900
May 13, 201927.6128.2527.5428.0028.006,232,800
May 10, 201927.4028.3327.4028.1028.104,923,500
May 09, 201927.4028.0427.1727.6227.624,721,200
May 08, 201927.6528.0527.4327.4327.435,876,500
May 07, 201928.8729.4527.4127.5827.586,804,200
May 06, 201927.9228.5527.6028.5228.522,602,600
May 03, 201928.6028.7628.0328.0328.032,314,600
May 02, 201928.2328.6028.1028.4228.422,183,800
Apr 30, 201928.7528.9028.2028.2628.264,309,300
Apr 29, 201928.4528.8028.3128.6028.602,076,900
Apr 26, 201928.4128.5028.0328.2928.292,148,400
Apr 25, 201927.8028.5727.5528.5328.534,965,200
Apr 24, 201927.8627.8627.4327.8027.803,316,300
Apr 23, 201927.6027.9527.5727.6227.622,606,000
Apr 22, 201927.3027.6827.0527.5927.592,134,500
Apr 18, 201927.7628.0827.2227.3027.304,752,100
Apr 17, 201927.7328.1927.4027.8427.844,993,600
Apr 16, 201927.2827.9927.1327.6227.623,788,800
Apr 15, 201927.6128.0527.2127.2827.283,775,800
Apr 12, 201927.3128.0027.1527.4027.404,060,700
Apr 11, 201927.6027.6027.2127.3127.312,072,800
Apr 10, 201927.7427.7827.2727.5827.582,797,800
Apr 09, 201928.0528.1527.3527.7027.703,435,100
Apr 08, 201928.1528.4128.0228.2528.252,264,100
Apr 05, 201928.1828.6428.0228.3128.313,874,500
Apr 04, 201927.7928.1227.6828.0028.004,369,700
Apr 03, 201927.4328.1227.2527.7927.796,049,800
Apr 02, 201926.5527.4726.5027.2527.255,353,900
Apr 01, 201926.6126.7726.3826.3826.382,068,000
Mar 29, 201926.2326.6626.1426.5226.525,783,400
Mar 28, 201925.9626.6325.6126.3026.304,024,200
Mar 27, 201926.0926.2225.6825.9625.964,731,200
Mar 26, 201926.5526.6626.2126.2426.243,448,900
Mar 25, 201926.1826.5425.8826.4626.463,049,300
Mar 22, 201926.7526.8226.0526.2226.224,512,500
Mar 21, 201927.2027.3826.7326.9026.903,637,400
Mar 20, 201927.6827.9527.1227.3527.353,760,000
Mar 19, 201928.0028.0327.6127.7927.794,060,900
Mar 18, 201928.0528.2527.6627.8727.874,371,800
Mar 15, 201927.4228.1027.3428.1028.106,032,400
Mar 14, 201928.1228.1227.3427.5227.523,332,200
Mar 13, 201927.7928.1027.5528.1028.103,655,100
Mar 12, 201927.8027.8327.2527.8027.805,398,400
Mar 11, 201926.7727.8026.7327.7227.725,943,600
Mar 08, 201926.4926.7826.3126.6026.602,570,000
Mar 07, 201926.7126.7826.2826.4926.493,278,700
Mar 06, 201927.0427.0726.4226.6126.613,604,300
Mar 01, 201927.3027.4626.7226.8626.865,252,800
Feb 28, 201927.8227.8927.1527.3027.307,030,100
Feb 27, 201927.4527.8227.2227.7827.784,418,600
Feb 26, 201927.7127.7427.2827.4727.475,499,000
Feb 25, 201927.5728.0227.4727.6227.629,500,100
Feb 22, 201927.2827.5127.0727.4027.406,017,500
Feb 21, 201927.4827.5727.0027.1427.148,141,400
Feb 20, 201928.1128.1627.0827.3927.3910,815,100
Feb 19, 201927.7628.2127.7528.0028.004,434,900
Feb 18, 201927.7027.8527.5027.6527.652,765,800
Feb 15, 201927.9627.9627.5227.6827.684,791,800
Feb 15, 20190.683892 Dividend
Feb 14, 201928.5028.7027.7028.6627.987,627,400
Feb 13, 201929.0629.0728.1228.3927.717,613,800
Feb 12, 201928.6029.2328.3828.9228.2313,075,100
Feb 11, 201930.2630.5529.5029.5528.844,484,800
Feb 08, 201930.0230.4629.6430.2429.525,560,100
Feb 07, 201930.1230.6129.8230.2229.503,858,800
Feb 06, 201931.1931.2930.1230.1229.404,434,900
Feb 05, 201931.5031.8731.2131.5030.753,944,300
Feb 04, 201931.3531.6230.5131.6230.874,498,800
Feb 01, 201931.0031.5830.9531.4030.655,318,800
Jan 31, 201930.7031.4330.6731.0630.327,380,200
Jan 30, 201930.4130.6830.0130.6629.934,026,100
Jan 29, 201930.1830.6030.0230.0529.333,812,200
Jan 28, 201929.8430.4329.4230.0629.344,921,700
Jan 24, 201929.5429.9929.4029.9929.275,068,800
Jan 23, 201929.2429.6528.8929.6528.945,195,700
Jan 22, 201929.1429.3728.8529.1528.454,505,500
Jan 21, 201929.6529.6828.6029.1028.412,514,000
Jan 18, 201929.1029.6429.0029.6428.935,962,300
Jan 17, 201928.4029.0528.2529.0328.345,491,900
Jan 16, 201928.2028.5028.1028.4027.723,027,000
Jan 15, 201928.0028.1727.9028.1327.463,337,300
Jan 14, 201927.8428.0527.6228.0027.332,841,900
Jan 11, 201927.4827.9727.3627.7527.095,571,000
Jan 10, 201926.7127.6126.6927.4026.757,441,300
Jan 09, 201927.5027.5026.6526.6526.016,842,300
Jan 08, 201927.9328.1327.3627.5226.864,137,700
Jan 07, 201928.5028.5027.6827.9327.263,467,500
Jan 04, 201928.4628.7227.9728.3527.673,549,900
Jan 03, 201928.3528.8028.0428.6327.953,517,600
Jan 02, 201927.8828.6527.6528.3227.644,663,200
Dec 28, 201827.2527.8927.2527.5926.933,366,600
Dec 27, 201826.7927.1926.7327.1926.542,063,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...