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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

32.29

+0.20

(+0.62%)

At close: 05:07PM BRT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	32.12	32.29	31.95	32.29	32.29	3,246,400
26 Apr 2024	32.20	32.35	32.06	32.09	32.09	3,071,900
25 Apr 2024	32.25	32.46	31.99	31.99	31.99	3,672,800
24 Apr 2024	32.50	32.61	32.10	32.10	32.10	4,503,700
23 Apr 2024	32.78	32.94	32.50	32.50	32.50	3,518,300
22 Apr 2024	32.97	33.33	32.70	32.94	32.94	3,602,200
19 Apr 2024	32.55	33.02	32.55	32.96	32.96	3,840,600
18 Apr 2024	32.97	32.97	32.45	32.65	32.65	5,138,700
17 Apr 2024	32.85	33.07	32.52	32.97	32.97	4,880,800
16 Apr 2024	32.90	33.12	32.78	32.83	32.83	5,705,900
15 Apr 2024	33.00	33.27	32.85	33.01	33.01	4,548,000
12 Apr 2024	33.38	33.46	32.80	32.97	32.97	7,022,200
11 Apr 2024	33.07	33.50	32.82	33.38	33.38	6,484,100
10 Apr 2024	33.40	33.54	33.04	33.07	33.07	7,824,700
09 Apr 2024	33.24	33.45	33.03	33.42	33.42	3,395,300
08 Apr 2024	32.96	33.31	32.73	33.18	33.18	5,454,500
05 Apr 2024	32.79	33.09	32.68	32.96	32.96	5,512,700
04 Apr 2024	32.56	33.00	32.32	32.66	32.66	5,021,300
03 Apr 2024	32.67	32.82	32.42	32.44	32.44	5,151,500
02 Apr 2024	32.68	32.80	32.52	32.67	32.67	5,143,600
01 Apr 2024	32.58	32.80	32.38	32.68	32.68	4,196,800
28 Mar 2024	32.76	32.94	32.50	32.52	32.52	3,711,600
27 Mar 2024	32.13	32.83	32.13	32.71	32.71	3,960,400
26 Mar 2024	32.03	32.58	31.87	32.12	32.12	5,639,300
25 Mar 2024	32.37	32.43	31.95	31.95	31.95	5,938,300
22 Mar 2024	32.09	32.55	32.01	32.34	32.34	3,203,400
21 Mar 2024	32.83	32.86	32.11	32.11	32.11	6,495,600
20 Mar 2024	32.92	33.11	32.77	32.86	32.86	4,568,200
19 Mar 2024	33.33	33.40	32.89	32.89	32.89	3,323,700
18 Mar 2024	33.35	33.56	33.23	33.26	33.26	2,938,000
15 Mar 2024	33.15	33.85	33.11	33.27	33.27	9,889,500
14 Mar 2024	32.96	33.11	32.87	33.11	33.11	3,033,200
13 Mar 2024	32.83	33.03	32.64	32.88	32.88	3,551,400
12 Mar 2024	32.90	33.02	32.73	32.94	32.94	5,043,700
11 Mar 2024	32.80	33.11	32.72	32.83	32.83	3,570,500
08 Mar 2024	32.81	32.97	32.52	32.79	32.79	4,331,200
07 Mar 2024	32.70	33.05	32.61	32.90	32.90	6,104,900
06 Mar 2024	32.96	33.16	32.59	32.70	32.70	5,536,700
05 Mar 2024	33.32	33.32	32.86	32.86	32.86	2,697,200
04 Mar 2024	32.94	33.26	32.91	32.91	32.91	2,751,200
01 Mar 2024	33.35	33.41	32.86	32.92	32.92	5,043,500
29 Feb 2024	33.54	33.68	33.31	33.34	33.34	3,700,900
28 Feb 2024	33.21	33.69	33.20	33.55	33.55	2,701,500
27 Feb 2024	33.26	33.37	33.01	33.21	33.21	2,683,400
26 Feb 2024	33.05	33.10	32.75	33.07	33.07	3,062,700
23 Feb 2024	33.48	33.56	33.05	33.05	33.05	2,083,700
22 Feb 2024	32.90	33.50	32.86	33.36	33.36	7,385,000
21 Feb 2024	33.10	33.20	32.75	32.90	32.90	3,317,900
20 Feb 2024	32.61	33.36	32.40	33.11	33.11	5,768,700
19 Feb 2024	32.78	33.09	32.42	32.77	32.77	3,584,300
16 Feb 2024	33.03	33.14	32.64	32.66	32.66	6,565,200
15 Feb 2024	32.78	33.37	32.71	33.01	33.01	12,861,800
14 Feb 2024	32.79	32.99	32.61	32.93	32.93	6,703,600
09 Feb 2024	33.00	33.20	32.10	32.79	32.79	7,162,700
09 Feb 2024	1.261289 Dividend
08 Feb 2024	35.50	35.59	34.37	34.50	33.24	10,362,700
07 Feb 2024	35.50	36.09	35.40	35.84	34.53	6,849,300
06 Feb 2024	34.71	35.50	34.71	35.50	34.20	5,309,200
05 Feb 2024	34.56	34.82	34.12	34.55	33.29	9,137,200
02 Feb 2024	34.31	34.49	33.95	34.09	32.84	4,605,100
01 Feb 2024	34.26	34.49	34.20	34.31	33.06	3,769,600
31 Jan 2024	33.96	34.58	33.78	34.25	33.00	4,992,900
30 Jan 2024	34.11	34.14	33.79	33.83	32.59	3,617,200
29 Jan 2024	33.86	34.09	33.71	34.09	32.84	2,700,200
26 Jan 2024	33.87	34.03	33.73	33.73	32.50	2,944,900
25 Jan 2024	34.24	34.25	33.74	33.74	32.51	4,102,800
24 Jan 2024	34.49	34.50	33.92	34.24	32.99	3,851,300
23 Jan 2024	34.71	34.75	34.22	34.51	33.25	4,389,600
22 Jan 2024	34.73	34.98	34.47	34.63	33.36	5,309,000
19 Jan 2024	34.49	34.79	34.26	34.55	33.29	5,029,600
18 Jan 2024	33.99	34.45	33.88	34.38	33.12	6,212,300
17 Jan 2024	33.48	33.92	33.45	33.91	32.67	6,898,600
16 Jan 2024	33.67	33.80	33.32	33.48	32.26	4,458,500
15 Jan 2024	33.38	33.69	33.31	33.69	32.46	2,596,100
12 Jan 2024	33.28	33.65	33.21	33.34	32.12	3,381,800
11 Jan 2024	33.21	33.40	32.98	33.28	32.06	4,130,200
10 Jan 2024	33.50	33.55	33.16	33.19	31.98	3,202,100
09 Jan 2024	33.51	33.59	33.03	33.40	32.18	4,025,700
08 Jan 2024	33.69	33.76	33.50	33.52	32.29	3,455,700
05 Jan 2024	34.07	34.29	33.58	33.68	32.45	6,319,900
04 Jan 2024	33.74	34.25	33.55	33.98	32.74	4,831,000
03 Jan 2024	33.89	34.18	33.73	33.74	32.51	4,581,100
02 Jan 2024	33.65	33.96	33.59	33.89	32.65	3,584,300
28 Dec 2023	33.38	33.65	33.34	33.65	32.42	2,512,300
27 Dec 2023	33.61	33.61	33.32	33.38	32.16	2,464,600
26 Dec 2023	33.38	33.62	33.32	33.61	32.38	1,932,400
22 Dec 2023	33.15	33.47	33.12	33.36	32.14	2,546,200
21 Dec 2023	33.27	33.30	33.02	33.15	31.94	3,199,900
20 Dec 2023	33.37	33.62	33.15	33.15	31.94	3,834,700
19 Dec 2023	32.78	33.59	32.76	33.37	32.15	6,040,300
18 Dec 2023	31.75	32.77	31.70	32.53	31.34	6,111,100
15 Dec 2023	31.64	32.24	31.64	32.07	30.90	7,349,900
14 Dec 2023	31.18	31.99	31.15	31.64	30.48	9,833,200
13 Dec 2023	30.83	31.12	30.13	31.05	29.91	19,319,300
12 Dec 2023	31.31	31.41	31.20	31.21	30.07	3,673,700
11 Dec 2023	31.11	31.46	31.05	31.18	30.04	2,863,200
08 Dec 2023	31.14	31.36	30.76	31.11	29.97	4,643,700
07 Dec 2023	30.71	31.47	30.70	31.10	29.96	8,654,400
06 Dec 2023	31.00	31.00	30.60	30.68	29.56	6,562,700
05 Dec 2023	30.92	30.96	30.60	30.70	29.58	6,923,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6533-0.0038(-0.57%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.78+0.15(+0.18%)

GOLD2,326.90-30.80(-1.31%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

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

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6533
-0.0038(-0.57%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.78
+0.15(+0.18%)

GOLD
2,326.90
-30.80(-1.31%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)