BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	33.260	33.370	33.010	33.210	25.269	2,683,400
2024-02-26	33.050	33.100	32.750	33.070	25.162	3,062,700
2024-02-23	33.480	33.560	33.050	33.050	25.147	2,083,700
2024-02-22	32.900	33.500	32.860	33.360	25.383	7,385,000
2024-02-21	33.100	33.200	32.750	32.900	25.033	3,317,900
2024-02-20	32.610	33.360	32.400	33.110	25.193	5,768,700
2024-02-19	32.780	33.090	32.420	32.770	24.934	3,584,300
2024-02-16	33.030	33.140	32.640	32.660	24.850	6,565,200
2024-02-15	32.780	33.370	32.710	33.010	25.116	12,861,800
2024-02-14	32.790	32.990	32.610	32.930	25.056	6,703,600
2024-02-09	33.000	33.200	32.100	32.790	24.949	7,162,700
2024-02-08	35.500	35.590	34.370	34.500	26.250	10,362,700
2024-02-07	35.500	36.090	35.400	35.840	26.310	6,849,300
2024-02-06	34.710	35.500	34.710	35.500	26.046	5,309,200
2024-02-05	34.560	34.820	34.120	34.550	25.349	9,137,200
2024-02-02	34.310	34.490	33.950	34.090	25.012	4,605,100
2024-02-01	34.260	34.490	34.200	34.310	25.173	3,769,600
2024-01-31	33.960	34.580	33.780	34.250	25.129	4,992,900
2024-01-30	34.110	34.140	33.790	33.830	24.821	3,617,200
2024-01-29	33.860	34.090	33.710	34.090	25.012	2,700,200
2024-01-26	33.870	34.030	33.730	33.730	24.748	2,944,900
2024-01-25	34.240	34.250	33.740	33.740	24.755	4,102,800
2024-01-24	34.490	34.500	33.920	34.240	25.122	3,851,300
2024-01-23	34.710	34.750	34.220	34.510	25.320	4,389,600
2024-01-22	34.730	34.980	34.470	34.630	25.408	5,309,000
2024-01-19	34.490	34.790	34.260	34.550	25.349	5,029,600
2024-01-18	33.990	34.450	33.880	34.380	25.224	6,212,300
2024-01-17	33.480	33.920	33.450	33.910	24.880	6,898,600
2024-01-16	33.670	33.800	33.320	33.480	24.564	4,458,500
2024-01-15	33.380	33.690	33.310	33.690	24.718	2,596,100
2024-01-12	33.280	33.650	33.210	33.340	24.461	3,381,800
2024-01-11	33.210	33.400	32.980	33.280	24.417	4,130,200
2024-01-10	33.500	33.550	33.160	33.190	24.351	3,202,100
2024-01-09	33.510	33.590	33.030	33.400	24.505	4,025,700
2024-01-08	33.690	33.760	33.500	33.520	24.593	3,455,700
2024-01-05	34.070	34.290	33.580	33.680	24.711	6,319,900
2024-01-04	33.740	34.250	33.550	33.980	24.931	4,831,000
2024-01-03	33.890	34.180	33.730	33.740	24.755	4,581,100
2024-01-02	33.650	33.960	33.590	33.890	24.865	3,584,300
2023-12-28	33.380	33.650	33.340	33.650	24.689	2,512,300
2023-12-27	33.610	33.610	33.320	33.380	24.491	2,464,600
2023-12-26	33.380	33.620	33.320	33.610	24.659	1,932,400
2023-12-22	33.150	33.470	33.120	33.360	24.476	2,546,200
2023-12-21	33.270	33.300	33.020	33.150	24.322	3,199,900
2023-12-20	33.370	33.620	33.150	33.150	24.322	3,834,700
2023-12-19	32.780	33.590	32.760	33.370	24.483	6,040,300
2023-12-18	31.750	32.770	31.700	32.530	23.867	6,111,100
2023-12-15	31.640	32.240	31.640	32.070	23.530	7,349,900
2023-12-14	31.180	31.990	31.150	31.640	23.214	9,833,200
2023-12-13	30.830	31.120	30.130	31.050	22.781	19,319,300
2023-12-12	31.310	31.410	31.200	31.210	22.899	3,673,700
2023-12-11	31.110	31.460	31.050	31.180	22.877	2,863,200
2023-12-08	31.140	31.360	30.760	31.110	22.825	4,643,700
2023-12-07	30.710	31.470	30.700	31.100	22.818	8,654,400
2023-12-06	31.000	31.000	30.600	30.680	22.510	6,562,700
2023-12-05	30.920	30.960	30.600	30.700	22.524	6,923,600
2023-12-04	31.000	31.140	30.820	30.820	22.612	6,664,100
2023-12-01	31.240	31.340	30.770	30.900	22.671	13,397,300
2023-11-30	31.520	31.650	31.300	31.300	22.965	9,110,200
2023-11-29	31.950	31.980	31.350	31.450	23.075	6,437,800

← NewerPage 12 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.