BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	33.330	33.330	32.930	33.220	25.276	3,931,400
2024-05-22	33.790	34.050	33.340	33.360	25.383	4,227,600
2024-05-21	33.790	33.990	33.530	33.930	25.816	2,926,300
2024-05-20	34.150	34.270	33.440	33.700	25.641	5,593,000
2024-05-17	34.330	34.360	34.100	34.170	25.999	3,003,800
2024-05-16	34.230	34.450	34.120	34.450	26.212	2,799,500
2024-05-15	33.900	34.530	33.810	34.240	26.052	5,971,200
2024-05-14	33.600	34.000	33.420	34.000	25.870	5,116,800
2024-05-13	33.110	34.350	33.060	33.600	25.565	8,944,200
2024-05-10	32.510	33.200	32.440	33.130	25.208	5,008,100
2024-05-09	32.530	32.750	32.400	32.620	24.820	4,896,600
2024-05-08	32.710	32.860	32.400	32.620	24.820	4,408,900
2024-05-07	33.260	33.470	32.800	32.800	24.957	5,677,200
2024-05-06	32.820	33.400	32.110	33.260	25.307	6,137,400
2024-05-03	32.700	32.850	32.500	32.840	24.987	3,172,500
2024-05-02	32.530	32.700	32.250	32.420	24.668	3,651,700
2024-04-30	32.250	32.350	32.000	32.200	24.500	3,280,100
2024-04-29	32.120	32.290	31.950	32.290	24.569	3,246,400
2024-04-26	32.200	32.350	32.060	32.090	24.416	3,071,900
2024-04-25	32.250	32.460	31.990	31.990	24.340	3,672,800
2024-04-24	32.500	32.610	32.100	32.100	24.424	4,503,700
2024-04-23	32.780	32.940	32.500	32.500	24.728	3,518,300
2024-04-22	32.970	33.330	32.700	32.940	25.063	3,602,200
2024-04-19	32.550	33.020	32.550	32.960	25.078	3,840,600
2024-04-18	32.970	32.970	32.450	32.650	24.843	5,138,700
2024-04-17	32.850	33.070	32.520	32.970	25.086	4,880,800
2024-04-16	32.900	33.120	32.780	32.830	24.979	5,705,900
2024-04-15	33.000	33.270	32.850	33.010	25.116	4,548,000
2024-04-12	33.380	33.460	32.800	32.970	25.086	7,022,200
2024-04-11	33.070	33.500	32.820	33.380	25.398	6,484,100
2024-04-10	33.400	33.540	33.040	33.070	25.162	7,824,700
2024-04-09	33.240	33.450	33.030	33.420	25.428	3,395,300
2024-04-08	32.960	33.310	32.730	33.180	25.246	5,454,500
2024-04-05	32.790	33.090	32.680	32.960	25.078	5,512,700
2024-04-04	32.560	33.000	32.320	32.660	24.850	5,021,300
2024-04-03	32.670	32.820	32.420	32.440	24.683	5,151,500
2024-04-02	32.680	32.800	32.520	32.670	24.858	5,143,600
2024-04-01	32.580	32.800	32.380	32.680	24.865	4,196,800
2024-03-28	32.760	32.940	32.500	32.520	24.744	3,711,600
2024-03-27	32.130	32.830	32.130	32.710	24.888	3,960,400
2024-03-26	32.030	32.580	31.870	32.120	24.439	5,639,300
2024-03-25	32.370	32.430	31.950	31.950	24.310	5,938,300
2024-03-22	32.090	32.550	32.010	32.340	24.607	3,203,400
2024-03-21	32.830	32.860	32.110	32.110	24.432	6,495,600
2024-03-20	32.920	33.110	32.770	32.860	25.002	4,568,200
2024-03-19	33.330	33.400	32.890	32.890	25.025	3,323,700
2024-03-18	33.350	33.560	33.230	33.260	25.307	2,938,000
2024-03-15	33.150	33.850	33.110	33.270	25.314	9,889,500
2024-03-14	32.960	33.110	32.870	33.110	25.193	3,033,200
2024-03-13	32.830	33.030	32.640	32.880	25.018	3,551,400
2024-03-12	32.900	33.020	32.730	32.940	25.063	5,043,700
2024-03-11	32.800	33.110	32.720	32.830	24.979	3,570,500
2024-03-08	32.810	32.970	32.520	32.790	24.949	4,331,200
2024-03-07	32.700	33.050	32.610	32.900	25.033	6,104,900
2024-03-06	32.960	33.160	32.590	32.700	24.881	5,536,700
2024-03-05	33.320	33.320	32.860	32.860	25.002	2,697,200
2024-03-04	32.940	33.260	32.910	32.910	25.040	2,751,200
2024-03-01	33.350	33.410	32.860	32.920	25.048	5,043,500
2024-02-29	33.540	33.680	33.310	33.340	25.368	3,700,900
2024-02-28	33.210	33.690	33.200	33.550	25.527	2,701,500

← NewerPage 11 of 21 · 1,250 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.