New Zealand markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
34.10-0.28 (-0.81%)
At close: 05:07PM BRT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202434.3534.5134.0034.1034.102,388,700
18 Jul 202434.4534.7534.3734.3834.382,750,600
17 Jul 202434.2534.5034.0634.4734.473,469,600
16 Jul 202434.0434.2534.0234.2134.212,999,300
15 Jul 202434.0034.0833.8334.0434.041,990,800
12 Jul 202433.5933.9933.5533.9633.963,674,000
11 Jul 202433.3333.5733.2333.5533.552,573,900
10 Jul 202433.2533.4333.1633.3233.322,371,600
09 Jul 202433.1833.3033.0133.2533.254,066,000
08 Jul 202433.2033.2832.9833.1933.192,715,000
05 Jul 202433.1233.2232.9333.1733.176,548,400
04 Jul 202433.0533.2233.0133.1633.161,925,200
03 Jul 202432.9933.1532.8632.9732.977,384,100
02 Jul 202432.8232.9732.6132.8332.837,094,300
01 Jul 202432.9833.1232.7732.8232.823,226,000
28 Jun 202432.8333.0132.6532.9332.934,653,800
27 Jun 202433.0233.0732.7232.7832.783,303,900
26 Jun 202433.3933.3932.9532.9532.954,021,000
25 Jun 202433.6533.7933.2533.4333.433,257,800
24 Jun 202433.0633.8033.0633.6333.634,615,700
21 Jun 202432.6633.0632.5132.9032.907,547,200
20 Jun 202432.7132.9832.5332.7132.713,145,800
19 Jun 202432.4032.7232.3332.5732.572,951,900
18 Jun 202432.4332.4932.3032.4532.452,968,900
17 Jun 202432.4832.5332.3132.3932.393,964,300
14 Jun 202432.5032.6332.2132.4632.463,045,200
13 Jun 202432.4732.7732.3432.5132.514,977,700
12 Jun 202432.8032.8732.2832.4732.474,762,100
11 Jun 202432.7332.9532.6332.7832.783,802,200
10 Jun 202432.7432.8432.3632.6232.623,482,500
07 Jun 202432.8532.9832.6132.6932.693,958,500
06 Jun 202432.7533.1332.5732.9532.953,785,400
05 Jun 202432.7032.9632.5332.7832.785,958,100
04 Jun 202432.1932.7331.9932.5932.596,177,200
03 Jun 202432.2232.3031.9032.1832.186,974,200
31 May 202432.5032.7232.1232.3032.307,440,700
29 May 202432.3932.8232.1432.6032.605,595,000
28 May 202433.0733.1032.3932.4132.415,793,500
27 May 202432.6932.9532.5232.8632.863,627,100
24 May 202433.4333.6332.6932.6932.696,488,600
23 May 202433.3333.3332.9333.2233.223,931,400
22 May 202433.7934.0533.3433.3633.364,227,600
21 May 202433.7933.9933.5333.9333.932,926,300
20 May 202434.1534.2733.4433.7033.705,593,000
17 May 202434.3334.3634.1034.1734.173,003,800
16 May 202434.2334.4534.1234.4534.452,799,500
15 May 202433.9034.5333.8134.2434.245,971,200
14 May 202433.6034.0033.4234.0034.005,116,800
13 May 202433.1134.3533.0633.6033.608,944,200
10 May 202432.5133.2032.4433.1333.135,008,100
09 May 202432.5332.7532.4032.6232.624,896,600
08 May 202432.7132.8632.4032.6232.624,408,900
07 May 202433.2633.4732.8032.8032.805,677,200
06 May 202432.8233.4032.1133.2633.266,137,400
03 May 202432.7032.8532.5032.8432.843,172,500
02 May 202432.5332.7032.2532.4232.423,651,700
30 Apr 202432.2532.3532.0032.2032.203,280,100
29 Apr 202432.1232.2931.9532.2932.293,246,400
26 Apr 202432.2032.3532.0632.0932.093,071,900
25 Apr 202432.2532.4631.9931.9931.993,672,800
24 Apr 202432.5032.6132.1032.1032.104,503,700
23 Apr 202432.7832.9432.5032.5032.503,518,300
22 Apr 202432.9733.3332.7032.9432.943,602,200
19 Apr 202432.5533.0232.5532.9632.963,840,600
18 Apr 202432.9732.9732.4532.6532.655,138,700
17 Apr 202432.8533.0732.5232.9732.974,880,800
16 Apr 202432.9033.1232.7832.8332.835,705,900
15 Apr 202433.0033.2732.8533.0133.014,548,000
12 Apr 202433.3833.4632.8032.9732.977,022,200
11 Apr 202433.0733.5032.8233.3833.386,484,100
10 Apr 202433.4033.5433.0433.0733.077,824,700
09 Apr 202433.2433.4533.0333.4233.423,395,300
08 Apr 202432.9633.3132.7333.1833.185,454,500
05 Apr 202432.7933.0932.6832.9632.965,512,700
04 Apr 202432.5633.0032.3232.6632.665,021,300
03 Apr 202432.6732.8232.4232.4432.445,151,500
02 Apr 202432.6832.8032.5232.6732.675,143,600
01 Apr 202432.5832.8032.3832.6832.684,196,800
28 Mar 202432.7632.9432.5032.5232.523,711,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...