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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

32.20

-0.09

(-0.28%)

At close: 05:07PM BRT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.25	32.35	32.00	32.20	32.20	3,280,100
Apr 29, 2024	32.12	32.29	31.95	32.29	32.29	3,246,400
Apr 26, 2024	32.20	32.35	32.06	32.09	32.09	3,071,900
Apr 25, 2024	32.25	32.46	31.99	31.99	31.99	3,672,800
Apr 24, 2024	32.50	32.61	32.10	32.10	32.10	4,503,700
Apr 23, 2024	32.78	32.94	32.50	32.50	32.50	3,518,300
Apr 22, 2024	32.97	33.33	32.70	32.94	32.94	3,602,200
Apr 19, 2024	32.55	33.02	32.55	32.96	32.96	3,840,600
Apr 18, 2024	32.97	32.97	32.45	32.65	32.65	5,138,700
Apr 17, 2024	32.85	33.07	32.52	32.97	32.97	4,880,800
Apr 16, 2024	32.90	33.12	32.78	32.83	32.83	5,705,900
Apr 15, 2024	33.00	33.27	32.85	33.01	33.01	4,548,000
Apr 12, 2024	33.38	33.46	32.80	32.97	32.97	7,022,200
Apr 11, 2024	33.07	33.50	32.82	33.38	33.38	6,484,100
Apr 10, 2024	33.40	33.54	33.04	33.07	33.07	7,824,700
Apr 09, 2024	33.24	33.45	33.03	33.42	33.42	3,395,300
Apr 08, 2024	32.96	33.31	32.73	33.18	33.18	5,454,500
Apr 05, 2024	32.79	33.09	32.68	32.96	32.96	5,512,700
Apr 04, 2024	32.56	33.00	32.32	32.66	32.66	5,021,300
Apr 03, 2024	32.67	32.82	32.42	32.44	32.44	5,151,500
Apr 02, 2024	32.68	32.80	32.52	32.67	32.67	5,143,600
Apr 01, 2024	32.58	32.80	32.38	32.68	32.68	4,196,800
Mar 28, 2024	32.76	32.94	32.50	32.52	32.52	3,711,600
Mar 27, 2024	32.13	32.83	32.13	32.71	32.71	3,960,400
Mar 26, 2024	32.03	32.58	31.87	32.12	32.12	5,639,300
Mar 25, 2024	32.37	32.43	31.95	31.95	31.95	5,938,300
Mar 22, 2024	32.09	32.55	32.01	32.34	32.34	3,203,400
Mar 21, 2024	32.83	32.86	32.11	32.11	32.11	6,495,600
Mar 20, 2024	32.92	33.11	32.77	32.86	32.86	4,568,200
Mar 19, 2024	33.33	33.40	32.89	32.89	32.89	3,323,700
Mar 18, 2024	33.35	33.56	33.23	33.26	33.26	2,938,000
Mar 15, 2024	33.15	33.85	33.11	33.27	33.27	9,889,500
Mar 14, 2024	32.96	33.11	32.87	33.11	33.11	3,033,200
Mar 13, 2024	32.83	33.03	32.64	32.88	32.88	3,551,400
Mar 12, 2024	32.90	33.02	32.73	32.94	32.94	5,043,700
Mar 11, 2024	32.80	33.11	32.72	32.83	32.83	3,570,500
Mar 08, 2024	32.81	32.97	32.52	32.79	32.79	4,331,200
Mar 07, 2024	32.70	33.05	32.61	32.90	32.90	6,104,900
Mar 06, 2024	32.96	33.16	32.59	32.70	32.70	5,536,700
Mar 05, 2024	33.32	33.32	32.86	32.86	32.86	2,697,200
Mar 04, 2024	32.94	33.26	32.91	32.91	32.91	2,751,200
Mar 01, 2024	33.35	33.41	32.86	32.92	32.92	5,043,500
Feb 29, 2024	33.54	33.68	33.31	33.34	33.34	3,700,900
Feb 28, 2024	33.21	33.69	33.20	33.55	33.55	2,701,500
Feb 27, 2024	33.26	33.37	33.01	33.21	33.21	2,683,400
Feb 26, 2024	33.05	33.10	32.75	33.07	33.07	3,062,700
Feb 23, 2024	33.48	33.56	33.05	33.05	33.05	2,083,700
Feb 22, 2024	32.90	33.50	32.86	33.36	33.36	7,385,000
Feb 21, 2024	33.10	33.20	32.75	32.90	32.90	3,317,900
Feb 20, 2024	32.61	33.36	32.40	33.11	33.11	5,768,700
Feb 19, 2024	32.78	33.09	32.42	32.77	32.77	3,584,300
Feb 16, 2024	33.03	33.14	32.64	32.66	32.66	6,565,200
Feb 15, 2024	32.78	33.37	32.71	33.01	33.01	12,861,800
Feb 14, 2024	32.79	32.99	32.61	32.93	32.93	6,703,600
Feb 09, 2024	33.00	33.20	32.10	32.79	32.79	7,162,700
Feb 09, 2024	1.261289 Dividend
Feb 08, 2024	35.50	35.59	34.37	34.50	33.24	10,362,700
Feb 07, 2024	35.50	36.09	35.40	35.84	34.53	6,849,300
Feb 06, 2024	34.71	35.50	34.71	35.50	34.20	5,309,200
Feb 05, 2024	34.56	34.82	34.12	34.55	33.29	9,137,200
Feb 02, 2024	34.31	34.49	33.95	34.09	32.84	4,605,100
Feb 01, 2024	34.26	34.49	34.20	34.31	33.06	3,769,600
Jan 31, 2024	33.96	34.58	33.78	34.25	33.00	4,992,900
Jan 30, 2024	34.11	34.14	33.79	33.83	32.59	3,617,200
Jan 29, 2024	33.86	34.09	33.71	34.09	32.84	2,700,200
Jan 26, 2024	33.87	34.03	33.73	33.73	32.50	2,944,900
Jan 25, 2024	34.24	34.25	33.74	33.74	32.51	4,102,800
Jan 24, 2024	34.49	34.50	33.92	34.24	32.99	3,851,300
Jan 23, 2024	34.71	34.75	34.22	34.51	33.25	4,389,600
Jan 22, 2024	34.73	34.98	34.47	34.63	33.36	5,309,000
Jan 19, 2024	34.49	34.79	34.26	34.55	33.29	5,029,600
Jan 18, 2024	33.99	34.45	33.88	34.38	33.12	6,212,300
Jan 17, 2024	33.48	33.92	33.45	33.91	32.67	6,898,600
Jan 16, 2024	33.67	33.80	33.32	33.48	32.26	4,458,500
Jan 15, 2024	33.38	33.69	33.31	33.69	32.46	2,596,100
Jan 12, 2024	33.28	33.65	33.21	33.34	32.12	3,381,800
Jan 11, 2024	33.21	33.40	32.98	33.28	32.06	4,130,200
Jan 10, 2024	33.50	33.55	33.16	33.19	31.98	3,202,100
Jan 09, 2024	33.51	33.59	33.03	33.40	32.18	4,025,700
Jan 08, 2024	33.69	33.76	33.50	33.52	32.29	3,455,700
Jan 05, 2024	34.07	34.29	33.58	33.68	32.45	6,319,900
Jan 04, 2024	33.74	34.25	33.55	33.98	32.74	4,831,000
Jan 03, 2024	33.89	34.18	33.73	33.74	32.51	4,581,100
Jan 02, 2024	33.65	33.96	33.59	33.89	32.65	3,584,300
Dec 28, 2023	33.38	33.65	33.34	33.65	32.42	2,512,300
Dec 27, 2023	33.61	33.61	33.32	33.38	32.16	2,464,600
Dec 26, 2023	33.38	33.62	33.32	33.61	32.38	1,932,400
Dec 22, 2023	33.15	33.47	33.12	33.36	32.14	2,546,200
Dec 21, 2023	33.27	33.30	33.02	33.15	31.94	3,199,900
Dec 20, 2023	33.37	33.62	33.15	33.15	31.94	3,834,700
Dec 19, 2023	32.78	33.59	32.76	33.37	32.15	6,040,300
Dec 18, 2023	31.75	32.77	31.70	32.53	31.34	6,111,100
Dec 15, 2023	31.64	32.24	31.64	32.07	30.90	7,349,900
Dec 14, 2023	31.18	31.99	31.15	31.64	30.48	9,833,200
Dec 13, 2023	30.83	31.12	30.13	31.05	29.91	19,319,300
Dec 12, 2023	31.31	31.41	31.20	31.21	30.07	3,673,700
Dec 11, 2023	31.11	31.46	31.05	31.18	30.04	2,863,200
Dec 08, 2023	31.14	31.36	30.76	31.11	29.97	4,643,700
Dec 07, 2023	30.71	31.47	30.70	31.10	29.96	8,654,400
Dec 06, 2023	31.00	31.00	30.60	30.68	29.56	6,562,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261+0.0000(+0.00%)

CRUDE OIL81.03-0.90(-1.10%)

Bitcoin CAD79,555.95-7,699.86(-8.82%)

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

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
+0.0000(+0.00%)

CRUDE OIL
81.03
-0.90(-1.10%)

Bitcoin CAD
79,555.95
-7,699.86(-8.82%)