BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	31.750	32.020	31.670	31.810	23.339	3,350,800
2023-11-27	32.010	32.050	31.550	31.710	23.265	5,064,100
2023-11-24	32.100	32.200	31.640	31.910	23.412	2,692,900
2023-11-23	31.700	32.100	31.650	32.100	23.552	4,702,900
2023-11-22	31.910	32.090	31.600	32.030	23.500	4,274,700
2023-11-21	31.980	32.050	31.680	31.910	23.412	3,525,800
2023-11-20	31.810	32.020	31.490	31.980	23.464	4,036,700
2023-11-17	32.140	32.190	31.650	31.780	23.317	7,227,000
2023-11-16	31.710	32.380	31.700	32.140	23.581	5,237,200
2023-11-14	31.570	31.930	31.440	31.650	23.221	8,320,600
2023-11-13	31.310	31.790	31.170	31.420	23.053	4,400,500
2023-11-10	31.400	31.560	31.100	31.300	22.965	5,040,600
2023-11-09	31.900	31.960	31.220	31.300	22.965	6,301,300
2023-11-08	31.910	32.050	31.550	31.900	23.405	4,622,200
2023-11-07	31.510	32.140	31.450	31.900	23.405	6,899,700
2023-11-06	31.840	32.020	31.370	31.770	23.309	7,091,300
2023-11-03	31.300	31.560	31.230	31.450	23.075	3,243,700
2023-11-01	30.760	31.290	30.710	31.210	22.899	5,279,300
2023-10-31	30.610	30.960	30.550	30.760	22.568	3,569,700
2023-10-30	31.080	31.160	30.530	30.550	22.414	2,992,300
2023-10-27	31.330	31.500	30.950	30.950	22.708	3,314,700
2023-10-26	31.400	31.400	31.070	31.330	22.987	3,935,800
2023-10-25	31.470	31.690	31.240	31.270	22.943	2,932,900
2023-10-24	31.600	31.600	31.250	31.400	23.038	3,519,900
2023-10-23	31.440	31.690	31.050	31.360	23.009	5,105,100
2023-10-20	31.860	32.000	31.440	31.440	23.067	5,981,300
2023-10-19	31.850	32.050	31.810	31.860	23.376	4,022,800
2023-10-18	31.610	32.130	31.610	31.890	23.398	6,461,900
2023-10-17	31.640	31.770	31.440	31.610	23.192	3,656,600
2023-10-16	31.560	31.950	31.490	31.690	23.251	3,762,400
2023-10-13	31.860	31.860	31.300	31.300	22.965	3,708,600
2023-10-11	31.510	31.830	31.360	31.750	23.295	4,634,700
2023-10-10	32.060	32.060	31.620	31.630	23.207	4,462,100
2023-10-09	31.940	32.150	31.820	31.880	23.390	3,386,800
2023-10-06	31.770	32.210	31.580	32.070	23.530	4,142,700
2023-10-05	32.200	32.620	31.860	31.940	23.434	3,574,000
2023-10-04	32.010	32.290	31.940	32.200	23.625	3,820,000
2023-10-03	31.940	32.120	31.780	32.020	23.493	5,135,700
2023-10-02	31.250	31.990	31.160	31.940	23.434	3,948,800
2023-09-29	31.790	31.800	31.200	31.210	22.899	4,972,000
2023-09-28	31.460	31.790	31.120	31.700	23.258	3,436,900
2023-09-27	32.000	32.000	31.260	31.470	23.089	5,106,300
2023-09-26	31.970	32.080	31.780	31.830	23.354	4,479,100
2023-09-25	31.620	32.170	31.600	32.030	23.500	5,648,200
2023-09-22	31.890	32.050	31.660	31.740	23.287	3,692,200
2023-09-21	31.930	32.070	31.650	31.760	23.302	4,876,800
2023-09-20	31.780	32.200	31.630	32.200	23.625	4,529,900
2023-09-19	31.800	31.930	31.570	31.680	23.243	4,976,600
2023-09-18	31.810	32.100	31.620	31.840	23.361	3,426,600
2023-09-15	31.830	31.830	31.510	31.640	23.214	5,440,900
2023-09-14	32.000	32.220	31.700	31.700	23.258	3,575,300
2023-09-13	31.930	32.030	31.730	31.920	23.420	5,943,000
2023-09-12	31.820	32.030	31.650	31.950	23.442	3,483,600
2023-09-11	31.350	31.970	31.290	31.790	23.324	4,547,500
2023-09-08	31.100	31.440	30.960	31.110	22.825	3,418,000
2023-09-06	31.320	31.390	30.700	31.090	22.811	4,336,300
2023-09-05	31.410	31.790	31.210	31.320	22.979	5,276,500
2023-09-04	31.180	31.440	31.000	31.380	23.023	2,505,500
2023-09-01	30.560	31.350	30.500	31.030	22.767	7,391,000
2023-08-31	30.940	31.000	30.350	30.380	22.290	4,845,100

← NewerPage 13 of 21 · 1,246 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.