Advertisement
Advertisement
U.S. Markets open in 5 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

BB Seguridade Participações S.A. (BBSEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.8800-0.2350 (-4.59%)
At close: 03:48PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 20224.81004.94004.78004.88004.8800121,600
Sep 28, 20225.24005.25005.05005.12005.120046,900
Sep 27, 20225.36005.38005.28005.28005.280043,500
Sep 26, 20225.40005.42005.26005.26005.260023,900
Sep 23, 20225.65005.65005.50005.50005.500051,200
Sep 22, 20225.65005.75005.59005.71005.7100273,100
Sep 21, 20225.82005.87005.74005.82005.820021,400
Sep 20, 20225.69005.82005.65005.82005.820099,500
Sep 19, 20225.48005.74005.48005.69005.690034,000
Sep 16, 20225.43005.54005.43005.44005.440032,400
Sep 15, 20225.35005.36005.27005.27005.270037,900
Sep 14, 20225.36005.43005.30005.30005.300055,600
Sep 13, 20225.38005.49005.32005.35005.350055,600
Sep 12, 20225.52005.55005.47005.47005.470026,200
Sep 09, 20225.43005.54005.43005.46005.460018,700
Sep 08, 20225.46005.47005.39005.40005.4000117,300
Sep 07, 20225.36005.50005.35005.41005.410045,100
Sep 06, 20225.41005.48005.38005.40005.4000104,800
Sep 02, 20225.46005.53005.30005.35005.3500816,600
Sep 01, 20225.56005.56005.42005.45005.450011,100
Aug 31, 20225.43005.50005.42005.42005.420026,800
Aug 30, 20225.56005.58005.47005.49005.490032,400
Aug 29, 20225.52005.64005.52005.60005.600042,400
Aug 26, 20225.49005.57005.47005.55005.550047,200
Aug 25, 20225.47005.49005.41005.49005.490065,800
Aug 24, 20225.55005.60005.54005.55005.550029,400
Aug 23, 20225.53005.59005.50005.55005.550023,700
Aug 22, 20225.41005.51005.37005.46005.460022,100
Aug 19, 20225.46005.47005.38005.45005.450016,400
Aug 18, 20225.58005.58005.49005.52005.5200127,300
Aug 17, 20225.85005.85005.76005.77005.7700192,800
Aug 16, 20225.87005.92005.83005.90005.900054,500
Aug 15, 20225.94006.05005.93006.00006.000022,800
Aug 12, 20225.95005.99005.86005.94005.9400100,700
Aug 11, 20225.80005.87005.79005.86005.860024,200
Aug 10, 20225.87005.87005.71005.77005.770041,100
Aug 09, 20225.85005.88005.73005.79005.7900116,700
Aug 08, 20225.63005.78005.63005.76005.760019,800
Aug 05, 20225.37005.46005.36005.46005.460022,000
Aug 04, 20225.40005.44005.35005.35005.350048,300
Aug 03, 20225.51005.53005.40005.42005.420065,900
Aug 02, 20225.54005.57005.49005.55005.5500212,900
Aug 01, 20225.58005.62005.50005.51005.510075,900
Jul 29, 20225.59005.59005.51005.55005.5500404,800
Jul 28, 20225.52005.57005.44005.57005.570033,400
Jul 27, 20225.41005.48005.39005.47005.470021,700
Jul 26, 20225.28005.36005.24005.29005.290038,900
Jul 25, 20225.14005.24005.13005.24005.240029,000
Jul 22, 20224.99005.09004.99005.05005.050011,800
Jul 21, 20224.90005.01004.90004.95004.9500146,900
Jul 20, 20225.03005.03004.93005.03005.030058,500
Jul 19, 20224.98005.02004.90004.95004.950039,800
Jul 18, 20225.10005.10004.92004.92004.9200140,900
Jul 15, 20224.90005.09004.90005.09005.0900113,600
Jul 14, 20224.70004.82004.70004.81004.810036,100
Jul 13, 20224.69004.74004.61004.61004.610067,900
Jul 12, 20224.65004.65004.57004.59004.590097,500
Jul 11, 20224.69004.72004.62004.65004.650086,200
Jul 08, 20224.77004.83004.75004.75004.750062,000
Jul 07, 20224.71004.77004.71004.75004.750045,600
Jul 06, 20224.58004.66004.54004.64004.640062,200
Jul 05, 20224.69004.69004.56004.56004.560074,600
Jul 01, 20224.80004.92004.77004.89004.890020,400
Jun 30, 20224.83005.00004.82004.94004.940044,900
Jun 29, 20224.88004.93004.84004.90004.900056,800
Jun 28, 20224.85004.88004.74004.78004.780044,800
Jun 27, 20224.68004.77004.68004.75004.750045,200
Jun 24, 20224.73004.77004.66004.68004.680039,100
Jun 23, 20224.82004.85004.78004.78004.780082,400
Jun 22, 20224.79004.84004.71004.80004.800047,600
Jun 21, 20224.84004.90004.82004.89004.8900146,000
Jun 17, 20224.81004.81004.71004.73004.730060,400
Jun 16, 20224.85004.85004.66004.74004.740013,300
Jun 15, 20224.82004.96004.78004.93004.930042,300
Jun 14, 20224.78004.78004.72004.74004.740047,200
Jun 13, 20224.75004.83004.67004.67004.670042,100
Jun 10, 20224.95004.95004.84004.84004.840057,400
Jun 09, 20225.08005.15005.04005.04005.040073,900
Jun 08, 20225.23005.33005.13005.15005.1500115,400
Jun 07, 20225.18005.21005.11005.21005.210016,400
Jun 06, 20225.43005.43005.30005.33005.330016,700
Jun 03, 20225.44005.47005.34005.40005.400022,300
Jun 02, 20225.49005.57005.46005.52005.520028,500
Jun 01, 20225.57005.57005.48005.55005.550027,400
May 31, 20225.67005.67005.50005.60005.600058,900
May 27, 20225.46005.49005.40005.40005.400046,000
May 26, 20225.29005.35005.26005.32005.320069,600
May 25, 20225.23005.29005.20005.29005.290027,700
May 24, 20225.30005.33005.22005.33005.330017,200
May 23, 20225.23005.33004.90004.90004.900047,200
May 20, 20225.21005.24005.15005.21005.210040,700
May 19, 20225.11005.17005.08005.17005.170019,600
May 18, 20225.14005.19005.07005.09005.0900172,300
May 17, 20225.14005.23005.14005.19005.190017,900
May 16, 20225.03005.08004.99005.08005.080052,300
May 13, 20224.97005.11004.96005.10005.1000151,400
May 12, 20224.79004.89004.79004.89004.890020,100
May 11, 20224.76004.81004.75004.79004.790025,500
May 10, 20224.86004.88004.77004.82004.820069,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement