Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,131.42
-850.77(-1.31%)
CMC Crypto 200
1,328.99
-31.33(-2.30%)

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

32.90

+0.19

(+0.58%)

At close: 05:07PM BRT

Time period:

21 Jun 2023 - 21 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	32.66	33.06	32.51	32.90	32.90	7,528,300
20 Jun 2024	32.71	32.98	32.53	32.71	32.71	3,145,800
19 Jun 2024	32.40	32.72	32.33	32.57	32.57	2,951,900
18 Jun 2024	32.43	32.49	32.30	32.45	32.45	2,968,900
17 Jun 2024	32.48	32.53	32.31	32.39	32.39	3,964,300
14 Jun 2024	32.50	32.63	32.21	32.46	32.46	3,045,200
13 Jun 2024	32.47	32.77	32.34	32.51	32.51	4,977,700
12 Jun 2024	32.80	32.87	32.28	32.47	32.47	4,762,100
11 Jun 2024	32.73	32.95	32.63	32.78	32.78	3,802,200
10 Jun 2024	32.74	32.84	32.36	32.62	32.62	3,482,500
07 Jun 2024	32.85	32.98	32.61	32.69	32.69	3,958,500
06 Jun 2024	32.75	33.13	32.57	32.95	32.95	3,785,400
05 Jun 2024	32.70	32.96	32.53	32.78	32.78	5,958,100
04 Jun 2024	32.19	32.73	31.99	32.59	32.59	6,177,200
03 Jun 2024	32.22	32.30	31.90	32.18	32.18	6,974,200
31 May 2024	32.50	32.72	32.12	32.30	32.30	7,440,700
29 May 2024	32.39	32.82	32.14	32.60	32.60	5,595,000
28 May 2024	33.07	33.10	32.39	32.41	32.41	5,793,500
27 May 2024	32.69	32.95	32.52	32.86	32.86	3,627,100
24 May 2024	33.43	33.63	32.69	32.69	32.69	6,488,600
23 May 2024	33.33	33.33	32.93	33.22	33.22	3,931,400
22 May 2024	33.79	34.05	33.34	33.36	33.36	4,227,600
21 May 2024	33.79	33.99	33.53	33.93	33.93	2,926,300
20 May 2024	34.15	34.27	33.44	33.70	33.70	5,593,000
17 May 2024	34.33	34.36	34.10	34.17	34.17	3,003,800
16 May 2024	34.23	34.45	34.12	34.45	34.45	2,799,500
15 May 2024	33.90	34.53	33.81	34.24	34.24	5,971,200
14 May 2024	33.60	34.00	33.42	34.00	34.00	5,116,800
13 May 2024	33.11	34.35	33.06	33.60	33.60	8,944,200
10 May 2024	32.51	33.20	32.44	33.13	33.13	5,008,100
09 May 2024	32.53	32.75	32.40	32.62	32.62	4,896,600
08 May 2024	32.71	32.86	32.40	32.62	32.62	4,408,900
07 May 2024	33.26	33.47	32.80	32.80	32.80	5,677,200
06 May 2024	32.82	33.40	32.11	33.26	33.26	6,137,400
03 May 2024	32.70	32.85	32.50	32.84	32.84	3,172,500
02 May 2024	32.53	32.70	32.25	32.42	32.42	3,651,700
30 Apr 2024	32.25	32.35	32.00	32.20	32.20	3,280,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,131.42-850.77(-1.31%)

CMC Crypto 2001,328.99-31.33(-2.30%)

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

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,131.42
-850.77(-1.31%)

CMC Crypto 200
1,328.99
-31.33(-2.30%)