Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
32.71+0.59 (+1.84%)
At close: 05:07PM BRT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202432.1332.8332.1332.7132.713,960,400
26 Mar 202432.0332.5831.8732.1232.125,639,300
25 Mar 202432.3732.4331.9531.9531.955,938,300
22 Mar 202432.0932.5532.0132.3432.343,203,400
21 Mar 202432.8332.8632.1132.1132.116,495,600
20 Mar 202432.9233.1132.7732.8632.864,568,200
19 Mar 202433.3333.4032.8932.8932.893,323,700
18 Mar 202433.3533.5633.2333.2633.262,938,000
15 Mar 202433.1533.8533.1133.2733.279,889,500
14 Mar 202432.9633.1132.8733.1133.113,033,200
13 Mar 202432.8333.0332.6432.8832.883,551,400
12 Mar 202432.9033.0232.7332.9432.945,043,700
11 Mar 202432.8033.1132.7232.8332.833,570,500
08 Mar 202432.8132.9732.5232.7932.794,331,200
07 Mar 202432.7033.0532.6132.9032.906,104,900
06 Mar 202432.9633.1632.5932.7032.705,536,700
05 Mar 202433.3233.3232.8632.8632.862,697,200
04 Mar 202432.9433.2632.9132.9132.912,751,200
01 Mar 202433.3533.4132.8632.9232.925,043,500
29 Feb 202433.5433.6833.3133.3433.343,700,900
28 Feb 202433.2133.6933.2033.5533.552,701,500
27 Feb 202433.2633.3733.0133.2133.212,683,400
26 Feb 202433.0533.1032.7533.0733.073,062,700
23 Feb 202433.4833.5633.0533.0533.052,083,700
22 Feb 202432.9033.5032.8633.3633.367,385,000
21 Feb 202433.1033.2032.7532.9032.903,317,900
20 Feb 202432.6133.3632.4033.1133.115,768,700
19 Feb 202432.7833.0932.4232.7732.773,584,300
16 Feb 202433.0333.1432.6432.6632.666,565,200
15 Feb 202432.7833.3732.7133.0133.0112,861,800
14 Feb 202432.7932.9932.6132.9332.936,703,600
09 Feb 202433.0033.2032.1032.7932.797,162,700
09 Feb 20241.261289 Dividend
08 Feb 202435.5035.5934.3734.5033.2410,362,700
07 Feb 202435.5036.0935.4035.8434.536,849,300
06 Feb 202434.7135.5034.7135.5034.205,309,200
05 Feb 202434.5634.8234.1234.5533.299,137,200
02 Feb 202434.3134.4933.9534.0932.844,605,100
01 Feb 202434.2634.4934.2034.3133.063,769,600
31 Jan 202433.9634.5833.7834.2533.004,992,900
30 Jan 202434.1134.1433.7933.8332.593,617,200
29 Jan 202433.8634.0933.7134.0932.842,700,200
26 Jan 202433.8734.0333.7333.7332.502,944,900
25 Jan 202434.2434.2533.7433.7432.514,102,800
24 Jan 202434.4934.5033.9234.2432.993,851,300
23 Jan 202434.7134.7534.2234.5133.254,389,600
22 Jan 202434.7334.9834.4734.6333.365,309,000
19 Jan 202434.4934.7934.2634.5533.295,029,600
18 Jan 202433.9934.4533.8834.3833.126,212,300
17 Jan 202433.4833.9233.4533.9132.676,898,600
16 Jan 202433.6733.8033.3233.4832.264,458,500
15 Jan 202433.3833.6933.3133.6932.462,596,100
12 Jan 202433.2833.6533.2133.3432.123,381,800
11 Jan 202433.2133.4032.9833.2832.064,130,200
10 Jan 202433.5033.5533.1633.1931.983,202,100
09 Jan 202433.5133.5933.0333.4032.184,025,700
08 Jan 202433.6933.7633.5033.5232.293,455,700
05 Jan 202434.0734.2933.5833.6832.456,319,900
04 Jan 202433.7434.2533.5533.9832.744,831,000
03 Jan 202433.8934.1833.7333.7432.514,581,100
02 Jan 202433.6533.9633.5933.8932.653,584,300
28 Dec 202333.3833.6533.3433.6532.422,512,300
27 Dec 202333.6133.6133.3233.3832.162,464,600
26 Dec 202333.3833.6233.3233.6132.381,932,400
22 Dec 202333.1533.4733.1233.3632.142,546,200
21 Dec 202333.2733.3033.0233.1531.943,199,900
20 Dec 202333.3733.6233.1533.1531.943,834,700
19 Dec 202332.7833.5932.7633.3732.156,040,300
18 Dec 202331.7532.7731.7032.5331.346,111,100
15 Dec 202331.6432.2431.6432.0730.907,349,900
14 Dec 202331.1831.9931.1531.6430.489,833,200
13 Dec 202330.8331.1230.1331.0529.9119,319,300
12 Dec 202331.3131.4131.2031.2130.073,673,700
11 Dec 202331.1131.4631.0531.1830.042,863,200
08 Dec 202331.1431.3630.7631.1129.974,643,700
07 Dec 202330.7131.4730.7031.1029.968,654,400
06 Dec 202331.0031.0030.6030.6829.566,562,700
05 Dec 202330.9230.9630.6030.7029.586,923,600
04 Dec 202331.0031.1430.8230.8229.696,664,100
01 Dec 202331.2431.3430.7730.9029.7713,397,300
30 Nov 202331.5231.6531.3031.3030.169,110,200
29 Nov 202331.9531.9831.3531.4530.306,437,800
28 Nov 202331.7532.0231.6731.8130.653,350,800
27 Nov 202332.0132.0531.5531.7130.555,064,100
24 Nov 202332.1032.2031.6431.9130.742,692,900
23 Nov 202331.7032.1031.6532.1030.934,702,900
22 Nov 202331.9132.0931.6032.0330.864,274,700
21 Nov 202331.9832.0531.6831.9130.743,525,800
20 Nov 202331.8132.0231.4931.9830.814,036,700
17 Nov 202332.1432.1931.6531.7830.627,227,000
16 Nov 202331.7132.3831.7032.1430.965,237,200
14 Nov 202331.5731.9331.4431.6530.498,320,600
13 Nov 202331.3131.7931.1731.4230.274,400,500
10 Nov 202331.4031.5631.1031.3030.165,040,600
09 Nov 202331.9031.9631.2231.3030.166,301,300
08 Nov 202331.9132.0531.5531.9030.734,622,200
07 Nov 202331.5132.1431.4531.9030.736,899,700
06 Nov 202331.8432.0231.3731.7730.617,091,300
03 Nov 202331.3031.5631.2331.4530.303,243,700
01 Nov 202330.7631.2930.7131.2130.075,279,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...