BB Seguridade Participações S.A. (BBSE3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 33.85 | 34.09 | 33.81 | 33.97 | 33.97 | 2,643,400 |
| Oct 11, 2024 | 33.85 | 33.95 | 33.64 | 33.86 | 33.86 | 3,555,000 |
| Oct 10, 2024 | 33.85 | 34.07 | 33.75 | 33.84 | 33.84 | 3,287,800 |
| Oct 09, 2024 | 34.24 | 34.26 | 33.75 | 33.85 | 33.85 | 4,739,400 |
| Oct 08, 2024 | 34.45 | 34.47 | 34.30 | 34.30 | 34.30 | 3,883,400 |
| Oct 07, 2024 | 35.33 | 35.35 | 34.35 | 34.43 | 34.43 | 5,396,000 |
| Oct 04, 2024 | 35.01 | 35.17 | 34.85 | 35.08 | 35.08 | 3,077,400 |
| Oct 03, 2024 | 35.27 | 35.27 | 34.98 | 35.12 | 35.12 | 6,282,100 |
| Oct 02, 2024 | 35.90 | 36.22 | 35.46 | 35.46 | 35.46 | 4,887,000 |
| Oct 01, 2024 | 35.63 | 35.95 | 35.42 | 35.75 | 35.75 | 5,355,200 |
| Sept 30, 2024 | 35.40 | 36.53 | 35.38 | 35.50 | 35.50 | 6,029,800 |
| Sept 27, 2024 | 35.39 | 35.61 | 35.25 | 35.37 | 35.37 | 3,166,500 |
| Sept 26, 2024 | 35.50 | 35.60 | 35.32 | 35.47 | 35.47 | 2,662,000 |
| Sept 25, 2024 | 35.52 | 35.71 | 35.20 | 35.35 | 35.35 | 3,390,900 |
| Sept 24, 2024 | 35.31 | 35.45 | 35.05 | 35.42 | 35.42 | 7,704,200 |
| Sept 23, 2024 | 34.98 | 35.36 | 34.85 | 35.13 | 35.13 | 3,649,500 |
| Sept 20, 2024 | 35.34 | 35.47 | 35.01 | 35.01 | 35.01 | 4,325,300 |
| Sept 19, 2024 | 35.72 | 35.74 | 35.36 | 35.36 | 35.36 | 8,368,500 |
| Sept 18, 2024 | 35.85 | 36.00 | 35.52 | 35.59 | 35.59 | 2,818,600 |
| Sept 17, 2024 | 36.29 | 36.31 | 35.86 | 35.96 | 35.96 | 2,417,800 |
| Sept 16, 2024 | 36.29 | 36.44 | 36.04 | 36.40 | 36.40 | 3,934,200 |
| Sept 13, 2024 | 36.17 | 36.58 | 36.16 | 36.19 | 36.19 | 2,221,100 |
| Sept 12, 2024 | 36.28 | 36.47 | 36.03 | 36.10 | 36.10 | 2,349,500 |
| Sept 11, 2024 | 36.67 | 36.86 | 36.38 | 36.40 | 36.40 | 2,930,400 |
| Sept 10, 2024 | 36.63 | 36.89 | 36.60 | 36.62 | 36.62 | 2,740,100 |
| Sept 09, 2024 | 36.71 | 36.80 | 36.42 | 36.64 | 36.64 | 5,083,700 |
| Sept 06, 2024 | 36.97 | 37.01 | 36.66 | 36.71 | 36.71 | 2,984,900 |
| Sept 05, 2024 | 37.42 | 37.42 | 36.84 | 36.95 | 36.95 | 3,357,200 |
| Sept 04, 2024 | 37.03 | 37.58 | 36.95 | 37.42 | 37.42 | 5,044,700 |
| Sept 03, 2024 | 36.67 | 37.10 | 36.50 | 36.88 | 36.88 | 3,860,300 |
| Sept 02, 2024 | 36.87 | 36.96 | 36.29 | 36.71 | 36.71 | 3,416,800 |
| Aug 30, 2024 | 36.44 | 36.76 | 36.34 | 36.73 | 36.73 | 9,093,400 |
| Aug 29, 2024 | 36.03 | 36.55 | 35.81 | 36.55 | 36.55 | 5,705,200 |
| Aug 28, 2024 | 36.46 | 36.83 | 36.08 | 36.41 | 36.41 | 4,440,200 |
| Aug 27, 2024 | 36.75 | 36.82 | 36.48 | 36.64 | 36.64 | 1,700,500 |
| Aug 26, 2024 | 36.99 | 37.27 | 36.48 | 36.64 | 36.64 | 3,094,900 |
| Aug 23, 2024 | 36.05 | 37.14 | 36.05 | 36.99 | 36.99 | 3,598,700 |
| Aug 22, 2024 | 36.15 | 36.16 | 35.75 | 35.95 | 35.95 | 3,195,700 |
| Aug 21, 2024 | 36.03 | 36.28 | 35.86 | 36.07 | 36.07 | 3,855,000 |
| Aug 20, 2024 | 36.10 | 36.44 | 36.02 | 36.05 | 36.05 | 4,916,800 |
| Aug 19, 2024 | 35.69 | 36.15 | 34.93 | 36.05 | 36.05 | 6,712,400 |
| Aug 19, 2024 | 1.390909 Dividend | |||||
| Aug 16, 2024 | 37.45 | 37.59 | 37.25 | 37.29 | 35.90 | 16,450,300 |
| Aug 15, 2024 | 37.53 | 37.62 | 37.21 | 37.31 | 35.92 | 6,763,200 |
| Aug 14, 2024 | 37.05 | 37.65 | 36.82 | 37.45 | 36.05 | 5,348,200 |
| Aug 13, 2024 | 36.83 | 37.17 | 36.76 | 37.13 | 35.75 | 3,850,700 |
| Aug 12, 2024 | 36.40 | 36.77 | 36.23 | 36.65 | 35.28 | 5,697,100 |
| Aug 09, 2024 | 36.16 | 36.30 | 35.73 | 36.16 | 34.81 | 5,082,500 |
| Aug 08, 2024 | 35.09 | 36.36 | 35.00 | 36.14 | 34.79 | 6,483,600 |
| Aug 07, 2024 | 35.00 | 35.23 | 34.81 | 35.07 | 33.76 | 2,867,100 |
| Aug 06, 2024 | 34.70 | 35.25 | 34.63 | 34.90 | 33.60 | 5,394,200 |
| Aug 05, 2024 | 34.57 | 34.74 | 33.47 | 34.60 | 33.31 | 6,276,200 |
| Aug 02, 2024 | 35.05 | 35.37 | 34.72 | 34.90 | 33.60 | 3,528,300 |
| Aug 01, 2024 | 35.28 | 35.66 | 34.96 | 35.05 | 33.74 | 3,022,700 |
| Jul 31, 2024 | 34.97 | 35.18 | 34.93 | 35.17 | 33.86 | 4,510,300 |
| Jul 30, 2024 | 34.68 | 34.97 | 34.67 | 34.97 | 33.67 | 3,122,900 |
| Jul 29, 2024 | 34.67 | 34.90 | 34.48 | 34.68 | 33.39 | 4,568,900 |
| Jul 26, 2024 | 34.13 | 34.69 | 34.12 | 34.60 | 33.31 | 3,752,900 |
| Jul 25, 2024 | 34.15 | 34.30 | 34.01 | 34.10 | 32.83 | 3,226,300 |
| Jul 24, 2024 | 34.16 | 34.38 | 33.95 | 34.20 | 32.92 | 2,886,500 |
| Jul 23, 2024 | 34.43 | 34.62 | 34.06 | 34.16 | 32.89 | 3,836,500 |
| Jul 22, 2024 | 34.20 | 34.57 | 34.01 | 34.45 | 33.17 | 3,092,400 |
| Jul 19, 2024 | 34.35 | 34.51 | 34.00 | 34.10 | 32.83 | 2,388,700 |
| Jul 18, 2024 | 34.45 | 34.75 | 34.37 | 34.38 | 33.10 | 2,750,600 |
| Jul 17, 2024 | 34.25 | 34.50 | 34.06 | 34.47 | 33.18 | 3,469,600 |
| Jul 16, 2024 | 34.04 | 34.25 | 34.02 | 34.21 | 32.93 | 2,999,300 |
| Jul 15, 2024 | 34.00 | 34.08 | 33.83 | 34.04 | 32.77 | 1,990,800 |
| Jul 12, 2024 | 33.59 | 33.99 | 33.55 | 33.96 | 32.69 | 3,674,000 |
| Jul 11, 2024 | 33.33 | 33.57 | 33.23 | 33.55 | 32.30 | 2,573,900 |
| Jul 10, 2024 | 33.25 | 33.43 | 33.16 | 33.32 | 32.08 | 2,371,600 |
| Jul 09, 2024 | 33.18 | 33.30 | 33.01 | 33.25 | 32.01 | 4,066,000 |
| Jul 08, 2024 | 33.20 | 33.28 | 32.98 | 33.19 | 31.95 | 2,715,000 |
| Jul 05, 2024 | 33.12 | 33.22 | 32.93 | 33.17 | 31.93 | 6,548,400 |
| Jul 04, 2024 | 33.05 | 33.22 | 33.01 | 33.16 | 31.92 | 1,925,200 |
| Jul 03, 2024 | 32.99 | 33.15 | 32.86 | 32.97 | 31.74 | 7,384,100 |
| Jul 02, 2024 | 32.82 | 32.97 | 32.61 | 32.83 | 31.61 | 7,094,300 |
| Jul 01, 2024 | 32.98 | 33.12 | 32.77 | 32.82 | 31.60 | 3,226,000 |
| Jun 28, 2024 | 32.83 | 33.01 | 32.65 | 32.93 | 31.70 | 4,653,800 |
| Jun 27, 2024 | 33.02 | 33.07 | 32.72 | 32.78 | 31.56 | 3,303,900 |
| Jun 26, 2024 | 33.39 | 33.39 | 32.95 | 32.95 | 31.72 | 4,021,000 |
| Jun 25, 2024 | 33.65 | 33.79 | 33.25 | 33.43 | 32.18 | 3,257,800 |
| Jun 24, 2024 | 33.06 | 33.80 | 33.06 | 33.63 | 32.38 | 4,615,700 |
| Jun 21, 2024 | 32.66 | 33.06 | 32.51 | 32.90 | 31.67 | 7,547,200 |
| Jun 20, 2024 | 32.71 | 32.98 | 32.53 | 32.71 | 31.49 | 3,145,800 |
| Jun 19, 2024 | 32.40 | 32.72 | 32.33 | 32.57 | 31.36 | 2,951,900 |
| Jun 18, 2024 | 32.43 | 32.49 | 32.30 | 32.45 | 31.24 | 2,968,900 |
| Jun 17, 2024 | 32.48 | 32.53 | 32.31 | 32.39 | 31.18 | 3,964,300 |
| Jun 14, 2024 | 32.50 | 32.63 | 32.21 | 32.46 | 31.25 | 3,045,200 |
| Jun 13, 2024 | 32.47 | 32.77 | 32.34 | 32.51 | 31.30 | 4,977,700 |
| Jun 12, 2024 | 32.80 | 32.87 | 32.28 | 32.47 | 31.26 | 4,762,100 |
| Jun 11, 2024 | 32.73 | 32.95 | 32.63 | 32.78 | 31.56 | 3,802,200 |
| Jun 10, 2024 | 32.74 | 32.84 | 32.36 | 32.62 | 31.40 | 3,482,500 |
| Jun 07, 2024 | 32.85 | 32.98 | 32.61 | 32.69 | 31.47 | 3,958,500 |
| Jun 06, 2024 | 32.75 | 33.13 | 32.57 | 32.95 | 31.72 | 3,785,400 |
| Jun 05, 2024 | 32.70 | 32.96 | 32.53 | 32.78 | 31.56 | 5,958,100 |
| Jun 04, 2024 | 32.19 | 32.73 | 31.99 | 32.59 | 31.37 | 6,177,200 |
| Jun 03, 2024 | 32.22 | 32.30 | 31.90 | 32.18 | 30.98 | 6,974,200 |
| May 31, 2024 | 32.50 | 32.72 | 32.12 | 32.30 | 31.10 | 7,440,700 |
| May 29, 2024 | 32.39 | 32.82 | 32.14 | 32.60 | 31.38 | 5,595,000 |
| May 28, 2024 | 33.07 | 33.10 | 32.39 | 32.41 | 31.20 | 5,793,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.