BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	31.200	31.200	30.600	30.790	22.590	3,465,000
2023-08-29	30.810	31.220	30.730	31.050	22.781	4,443,100
2023-08-28	30.540	30.770	30.390	30.760	22.568	2,817,800
2023-08-25	30.360	30.590	30.260	30.340	22.260	3,824,500
2023-08-24	30.150	30.440	30.100	30.340	22.260	4,145,400
2023-08-23	29.960	30.190	29.890	30.150	22.121	3,975,500
2023-08-22	30.000	30.130	29.700	29.960	21.982	3,832,100
2023-08-21	29.940	29.970	29.600	29.890	21.930	4,041,100
2023-08-18	29.660	30.000	29.440	29.880	21.923	4,484,100
2023-08-17	30.790	30.790	29.630	29.660	21.761	16,615,500
2023-08-16	32.670	32.920	32.350	32.540	23.874	7,134,700
2023-08-15	32.920	32.940	32.510	32.550	22.702	5,766,800
2023-08-14	32.600	32.910	32.560	32.770	22.856	5,700,800
2023-08-11	32.380	32.650	32.160	32.470	22.646	4,352,200
2023-08-10	32.410	32.470	32.190	32.250	22.493	3,875,200
2023-08-09	32.100	32.340	31.830	32.160	22.430	4,834,600
2023-08-08	32.400	32.410	31.990	32.050	22.354	5,247,100
2023-08-07	32.270	32.910	32.090	32.260	22.500	8,763,200
2023-08-04	31.320	31.980	31.280	31.510	21.977	4,926,600
2023-08-03	31.350	31.470	31.130	31.320	21.844	3,531,100
2023-08-02	31.290	31.380	31.180	31.280	21.816	2,247,600
2023-08-01	31.120	31.390	30.990	31.260	21.803	4,036,400
2023-07-31	31.280	31.400	31.110	31.120	21.705	2,825,500
2023-07-28	31.000	31.350	30.900	31.270	21.810	2,555,600
2023-07-27	31.350	31.570	30.840	30.870	21.531	2,901,600
2023-07-26	31.200	31.470	31.150	31.400	21.900	2,797,400
2023-07-25	31.570	31.760	31.130	31.190	21.754	4,912,300
2023-07-24	31.000	31.530	31.000	31.470	21.949	3,956,300
2023-07-21	30.820	31.140	30.800	31.050	21.656	5,823,500
2023-07-20	30.320	30.820	30.270	30.710	21.419	4,586,800
2023-07-19	30.160	30.570	29.800	30.180	21.049	7,731,400
2023-07-18	30.530	30.640	30.030	30.130	21.014	7,773,300
2023-07-17	30.440	30.650	30.310	30.480	21.259	12,871,900
2023-07-14	30.730	30.840	30.300	30.440	21.231	4,511,800
2023-07-13	30.730	31.110	30.520	30.660	21.384	4,729,600
2023-07-12	31.150	31.200	30.680	30.740	21.440	6,114,800
2023-07-11	31.200	31.370	30.810	31.100	21.691	6,090,200
2023-07-10	31.370	31.780	31.060	31.180	21.747	4,080,200
2023-07-07	31.300	31.570	31.200	31.320	21.844	3,702,200
2023-07-06	31.510	31.690	31.130	31.260	21.803	4,026,000
2023-07-05	31.740	31.810	31.310	31.510	21.977	3,514,900
2023-07-04	31.580	32.010	31.560	31.630	22.061	3,024,400
2023-07-03	31.100	31.510	30.820	31.510	21.977	9,527,800
2023-06-30	30.850	31.080	30.630	30.770	21.461	6,872,200
2023-06-29	30.600	31.010	30.600	30.780	21.468	7,309,800
2023-06-28	30.110	30.680	30.110	30.540	21.300	7,334,500
2023-06-27	29.760	30.380	29.760	30.110	21.000	9,185,000
2023-06-26	30.100	30.180	29.210	29.700	20.715	12,352,500
2023-06-23	30.460	30.720	30.360	30.590	21.335	3,495,300
2023-06-22	30.330	30.500	30.230	30.390	21.196	4,131,400
2023-06-21	30.260	30.540	29.980	30.340	21.161	8,328,200
2023-06-20	30.250	30.350	29.850	30.230	21.084	8,021,600
2023-06-19	30.450	30.610	30.080	30.250	21.098	6,607,300
2023-06-16	30.600	30.800	30.330	30.450	21.238	10,290,200
2023-06-15	30.530	30.940	30.410	30.580	21.328	6,792,100
2023-06-14	30.680	30.690	30.300	30.530	21.293	10,726,700
2023-06-13	30.920	30.960	30.460	30.610	21.349	6,751,800
2023-06-12	31.200	31.280	30.830	30.830	21.503	5,648,200
2023-06-09	31.180	31.410	31.070	31.070	21.670	8,207,600
2023-06-07	31.020	31.260	30.840	30.990	21.614	8,230,500

← NewerPage 14 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.