BB Seguridade Participacoes SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	37.450	37.590	37.250	37.290	29.472	16,450,300
2024-08-15	37.530	37.620	37.210	37.310	28.388	6,763,200
2024-08-14	37.050	37.650	36.820	37.450	28.495	5,348,200
2024-08-13	36.830	37.170	36.760	37.130	28.251	3,850,700
2024-08-12	36.400	36.770	36.230	36.650	27.886	5,697,100
2024-08-09	36.160	36.300	35.730	36.160	27.513	5,082,500
2024-08-08	35.090	36.360	35.000	36.140	27.498	6,483,600
2024-08-07	35.000	35.230	34.810	35.070	26.684	2,867,100
2024-08-06	34.700	35.250	34.630	34.900	26.554	5,394,200
2024-08-05	34.570	34.740	33.470	34.600	26.326	6,276,200
2024-08-02	35.050	35.370	34.720	34.900	26.554	3,528,300
2024-08-01	35.280	35.660	34.960	35.050	26.669	3,022,700
2024-07-31	34.970	35.180	34.930	35.170	26.760	4,510,300
2024-07-30	34.680	34.970	34.670	34.970	26.608	3,122,900
2024-07-29	34.670	34.900	34.480	34.680	26.387	4,568,900
2024-07-26	34.130	34.690	34.120	34.600	26.326	3,752,900
2024-07-25	34.150	34.300	34.010	34.100	25.946	3,226,300
2024-07-24	34.160	34.380	33.950	34.200	26.022	2,886,500
2024-07-23	34.430	34.620	34.060	34.160	25.991	3,836,500
2024-07-22	34.200	34.570	34.010	34.450	26.212	3,092,400
2024-07-19	34.350	34.510	34.000	34.100	25.946	2,388,700
2024-07-18	34.450	34.750	34.370	34.380	26.159	2,750,600
2024-07-17	34.250	34.500	34.060	34.470	26.227	3,469,600
2024-07-16	34.040	34.250	34.020	34.210	26.029	2,999,300
2024-07-15	34.000	34.080	33.830	34.040	25.900	1,990,800
2024-07-12	33.590	33.990	33.550	33.960	25.839	3,674,000
2024-07-11	33.330	33.570	33.230	33.550	25.527	2,573,900
2024-07-10	33.250	33.430	33.160	33.320	25.352	2,371,600
2024-07-09	33.180	33.300	33.010	33.250	25.299	4,066,000
2024-07-08	33.200	33.280	32.980	33.190	25.253	2,715,000
2024-07-05	33.120	33.220	32.930	33.170	25.238	6,548,400
2024-07-04	33.050	33.220	33.010	33.160	25.231	1,925,200
2024-07-03	32.990	33.150	32.860	32.970	25.086	7,384,100
2024-07-02	32.820	32.970	32.610	32.830	24.979	7,094,300
2024-07-01	32.980	33.120	32.770	32.820	24.972	3,226,000
2024-06-28	32.830	33.010	32.650	32.930	25.056	4,653,800
2024-06-27	33.020	33.070	32.720	32.780	24.941	3,303,900
2024-06-26	33.390	33.390	32.950	32.950	25.071	4,021,000
2024-06-25	33.650	33.790	33.250	33.430	25.436	3,257,800
2024-06-24	33.060	33.800	33.060	33.630	25.588	4,615,700
2024-06-21	32.660	33.060	32.510	32.900	25.033	7,547,200
2024-06-20	32.710	32.980	32.530	32.710	24.888	3,145,800
2024-06-19	32.400	32.720	32.330	32.570	24.782	2,951,900
2024-06-18	32.430	32.490	32.300	32.450	24.690	2,968,900
2024-06-17	32.480	32.530	32.310	32.390	24.645	3,964,300
2024-06-14	32.500	32.630	32.210	32.460	24.698	3,045,200
2024-06-13	32.470	32.770	32.340	32.510	24.736	4,977,700
2024-06-12	32.800	32.870	32.280	32.470	24.706	4,762,100
2024-06-11	32.730	32.950	32.630	32.780	24.941	3,802,200
2024-06-10	32.740	32.840	32.360	32.620	24.820	3,482,500
2024-06-07	32.850	32.980	32.610	32.690	24.873	3,958,500
2024-06-06	32.750	33.130	32.570	32.950	25.071	3,785,400
2024-06-05	32.700	32.960	32.530	32.780	24.941	5,958,100
2024-06-04	32.190	32.730	31.990	32.590	24.797	6,177,200
2024-06-03	32.220	32.300	31.900	32.180	24.485	6,974,200
2024-05-31	32.500	32.720	32.120	32.300	24.576	7,440,700
2024-05-29	32.390	32.820	32.140	32.600	24.804	5,595,000
2024-05-28	33.070	33.100	32.390	32.410	24.660	5,793,500
2024-05-27	32.690	32.950	32.520	32.860	25.002	3,627,100
2024-05-24	33.430	33.630	32.690	32.690	24.873	6,488,600

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.9833 BRL
2026-02-12	2.6068 BRL
2025-08-14	1.9421 BRL
2025-02-20	2.3202 BRL
2024-08-16	1.3909 BRL
2024-02-08	1.2613 BRL
2024-02-07	0.0194 BRL
2023-08-16	1.6076 BRL
2023-02-14	1.8786 BRL
2022-08-17	1.0360 BRL
2022-02-10	0.9301 BRL
2021-08-11	0.5209 BRL
2021-02-11	0.4761 BRL
2020-08-12	0.8753 BRL
2020-02-13	1.9108 BRL
2020-01-09	1.3523 BRL
2019-08-09	0.8988 BRL
2019-02-14	0.6839 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.