Singapore markets open in 6 hours 31 minutes

BB Seguridade Participações S.A. (BBSEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.46+0.16 (+2.54%)
As of 02:02PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.306.466.306.466.4623,015
01 May 20246.506.506.256.306.3032,100
30 Apr 20246.496.496.216.216.2156,100
29 Apr 20246.306.346.306.306.3017,400
26 Apr 20246.396.396.306.336.3351,000
25 Apr 20246.326.346.256.316.3121,800
24 Apr 20246.356.396.306.396.3946,700
23 Apr 20246.446.446.286.366.3625,800
22 Apr 20246.266.446.266.446.4423,100
19 Apr 20246.356.426.316.396.3953,100
18 Apr 20246.366.366.216.256.2548,600
17 Apr 20246.276.386.276.346.3452,000
16 Apr 20246.356.406.106.326.3251,500
15 Apr 20246.506.606.406.476.4761,000
12 Apr 20246.556.576.456.516.5126,800
11 Apr 20246.746.746.526.636.6326,700
10 Apr 20246.706.706.546.566.5630,600
09 Apr 20246.726.726.636.726.7222,600
08 Apr 20246.516.686.516.686.68111,700
05 Apr 20246.526.566.496.536.5351,300
04 Apr 20246.496.596.486.496.4920,300
03 Apr 20246.466.536.406.536.5318,400
02 Apr 20246.476.496.456.476.4740,500
01 Apr 20246.506.506.446.456.4528,400
28 Mar 20246.566.596.486.596.5983,300
27 Mar 20246.506.576.486.576.5733,500
26 Mar 20246.476.546.416.526.5244,700
25 Mar 20246.356.546.356.456.45166,800
22 Mar 20246.506.596.496.546.5444,900
21 Mar 20246.586.616.516.516.5174,800
20 Mar 20246.646.686.606.606.6021,700
19 Mar 20246.606.676.606.636.6377,000
18 Mar 20246.606.776.606.776.7721,100
15 Mar 20246.706.786.686.686.6841,600
14 Mar 20246.666.706.656.686.6835,900
13 Mar 20246.646.696.636.676.6716,400
12 Mar 20246.616.706.616.686.6821,700
11 Mar 20246.676.706.616.616.6127,100
08 Mar 20246.576.676.576.636.6323,300
07 Mar 20246.686.806.656.686.6835,600
06 Mar 20246.756.776.626.706.7050,500
05 Mar 20246.706.746.686.686.6834,200
04 Mar 20246.676.846.676.846.8426,600
01 Mar 20246.706.756.686.686.6837,700
29 Feb 20246.746.786.706.736.73165,700
28 Feb 20246.746.806.736.766.7614,000
27 Feb 20246.686.796.686.766.7657,100
26 Feb 20246.636.666.606.606.6073,800
23 Feb 20246.706.706.576.576.5749,300
22 Feb 20246.716.756.656.716.7116,500
21 Feb 20246.696.716.626.656.6516,100
20 Feb 20246.456.776.456.716.7179,300
16 Feb 20246.856.856.356.646.6414,400
15 Feb 20246.716.736.706.736.7363,500
14 Feb 20246.887.006.666.716.71156,200
13 Feb 20246.957.246.856.906.9055,400
12 Feb 20246.757.586.757.007.0065,300
09 Feb 20246.957.036.857.017.0150,400
08 Feb 20247.267.266.767.197.1935,600
07 Feb 20247.457.677.217.507.50152,000
06 Feb 20247.057.307.057.307.3059,700
05 Feb 20246.867.026.867.027.0268,400
02 Feb 20246.916.966.856.876.8746,900
01 Feb 20246.977.106.967.107.1020,000
31 Jan 20246.977.036.946.976.9716,000
30 Jan 20246.856.906.846.856.8521,200
29 Jan 20246.936.936.876.916.9163,700
26 Jan 20246.946.946.906.926.9211,900
25 Jan 20246.836.946.836.926.9226,200
24 Jan 20246.937.006.916.986.9851,800
23 Jan 20246.907.006.906.996.9935,100
22 Jan 20246.997.016.896.906.9068,500
19 Jan 20246.997.036.957.037.03100,400
18 Jan 20246.906.986.866.966.9620,100
17 Jan 20246.806.896.806.876.8744,600
16 Jan 20246.886.896.766.816.8145,100
12 Jan 20246.906.906.846.846.8426,500
11 Jan 20246.786.846.746.836.8346,900
10 Jan 20246.806.836.786.806.8070,800
09 Jan 20246.796.836.796.806.8047,600
08 Jan 20246.876.926.876.896.8933,600
05 Jan 20246.906.956.896.916.9128,000
04 Jan 20246.876.976.866.936.9357,000
03 Jan 20246.606.966.606.966.9647,300
02 Jan 20246.906.916.846.896.8947,800
29 Dec 20236.906.946.866.906.9035,900
28 Dec 20236.936.956.866.866.8636,200
27 Dec 20236.916.936.866.916.9115,700
26 Dec 20236.866.966.866.966.9616,400
22 Dec 20236.846.886.826.826.8275,100
21 Dec 20236.806.816.756.786.78119,700
20 Dec 20236.826.856.786.806.8052,000
19 Dec 20236.796.886.796.866.8616,900
18 Dec 20236.576.716.566.696.69148,900
15 Dec 20236.496.516.446.486.4846,100
14 Dec 20236.386.526.386.456.4555,600
13 Dec 20236.136.326.106.326.3243,800
12 Dec 20236.326.346.276.306.3054,400
11 Dec 20236.266.386.266.356.3559,100
08 Dec 20236.306.356.306.326.3257,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...