Canada markets closed

BB Seguridade Participações S.A. (BBSEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
6.20-0.09 (-1.46%)
At close: 04:00PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20246.316.346.206.206.2039,792
May 24, 20246.386.386.286.296.2925,900
May 23, 20246.376.416.326.356.3585,300
May 22, 20246.506.516.426.426.4262,700
May 21, 20246.566.616.506.506.5023,900
May 20, 20246.586.596.536.536.5338,700
May 17, 20246.666.686.656.666.6616,000
May 16, 20246.646.666.616.616.61153,000
May 15, 20246.606.676.606.626.6278,700
May 14, 20246.566.596.516.596.5947,300
May 13, 20246.666.666.476.486.48106,700
May 10, 20246.326.436.326.426.4233,900
May 09, 20246.296.366.286.336.3321,000
May 08, 20246.386.476.386.406.4037,800
May 07, 20246.586.626.476.476.4747,200
May 06, 20246.426.656.426.456.4542,900
May 03, 20246.476.536.446.506.5033,600
May 02, 20246.306.466.306.376.3750,900
May 01, 20246.506.506.256.306.3032,100
Apr 30, 20246.496.496.216.216.2156,100
Apr 29, 20246.306.346.306.306.3017,400
Apr 26, 20246.396.396.306.336.3351,000
Apr 25, 20246.326.346.256.316.3121,800
Apr 24, 20246.356.396.306.396.3946,700
Apr 23, 20246.446.446.286.366.3625,800
Apr 22, 20246.266.446.266.446.4423,100
Apr 19, 20246.356.426.316.396.3953,100
Apr 18, 20246.366.366.216.256.2548,600
Apr 17, 20246.276.386.276.346.3452,000
Apr 16, 20246.356.406.106.326.3251,500
Apr 15, 20246.506.606.406.476.4761,000
Apr 12, 20246.556.576.456.516.5126,800
Apr 11, 20246.746.746.526.636.6326,700
Apr 10, 20246.706.706.546.566.5630,600
Apr 09, 20246.726.726.636.726.7222,600
Apr 08, 20246.516.686.516.686.68111,700
Apr 05, 20246.526.566.496.536.5351,300
Apr 04, 20246.496.596.486.496.4920,300
Apr 03, 20246.466.536.406.536.5318,400
Apr 02, 20246.476.496.456.476.4740,500
Apr 01, 20246.506.506.446.456.4528,400
Mar 28, 20246.566.596.486.596.5983,300
Mar 27, 20246.506.576.486.576.5733,500
Mar 26, 20246.476.546.416.526.5244,700
Mar 25, 20246.356.546.356.456.45166,800
Mar 22, 20246.506.596.496.546.5444,900
Mar 21, 20246.586.616.516.516.5174,800
Mar 20, 20246.646.686.606.606.6021,700
Mar 19, 20246.606.676.606.636.6377,000
Mar 18, 20246.606.776.606.776.7721,100
Mar 15, 20246.706.786.686.686.6841,600
Mar 14, 20246.666.706.656.686.6835,900
Mar 13, 20246.646.696.636.676.6716,400
Mar 12, 20246.616.706.616.686.6821,700
Mar 11, 20246.676.706.616.616.6127,100
Mar 08, 20246.576.676.576.636.6323,300
Mar 07, 20246.686.806.656.686.6835,600
Mar 06, 20246.756.776.626.706.7050,500
Mar 05, 20246.706.746.686.686.6834,200
Mar 04, 20246.676.846.676.846.8426,600
Mar 01, 20246.706.756.686.686.6837,700
Feb 29, 20246.746.786.706.736.73165,700
Feb 28, 20246.746.806.736.766.7614,000
Feb 27, 20246.686.796.686.766.7657,100
Feb 26, 20246.636.666.606.606.6073,800
Feb 23, 20246.706.706.576.576.5749,300
Feb 22, 20246.716.756.656.716.7116,500
Feb 21, 20246.696.716.626.656.6516,100
Feb 20, 20246.456.776.456.716.7179,300
Feb 16, 20246.856.856.356.646.6414,400
Feb 15, 20246.716.736.706.736.7363,500
Feb 14, 20246.887.006.666.716.71156,200
Feb 13, 20246.957.246.856.906.9055,400
Feb 12, 20246.757.586.757.007.0065,300
Feb 09, 20246.957.036.857.017.0150,400
Feb 08, 20247.267.266.767.197.1935,600
Feb 07, 20247.457.677.217.507.50152,000
Feb 06, 20247.057.307.057.307.3059,700
Feb 05, 20246.867.026.867.027.0268,400
Feb 02, 20246.916.966.856.876.8746,900
Feb 01, 20246.977.106.967.107.1020,000
Jan 31, 20246.977.036.946.976.9716,000
Jan 30, 20246.856.906.846.856.8521,200
Jan 29, 20246.936.936.876.916.9163,700
Jan 26, 20246.946.946.906.926.9211,900
Jan 25, 20246.836.946.836.926.9226,200
Jan 24, 20246.937.006.916.986.9851,800
Jan 23, 20246.907.006.906.996.9935,100
Jan 22, 20246.997.016.896.906.9068,500
Jan 19, 20246.997.036.957.037.03100,400
Jan 18, 20246.906.986.866.966.9620,100
Jan 17, 20246.806.896.806.876.8744,600
Jan 16, 20246.886.896.766.816.8145,100
Jan 12, 20246.906.906.846.846.8426,500
Jan 11, 20246.786.846.746.836.8346,900
Jan 10, 20246.806.836.786.806.8070,800
Jan 09, 20246.796.836.796.806.8047,600
Jan 08, 20246.876.926.876.896.8933,600
Jan 05, 20246.906.956.896.916.9128,000
Jan 04, 20246.876.976.866.936.9357,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...