BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	31.050	31.280	30.790	30.990	21.614	5,119,100
2023-06-05	30.990	31.430	30.930	31.040	21.649	4,121,900
2023-06-02	30.650	31.190	30.360	30.990	21.614	8,483,500
2023-06-01	31.010	31.050	30.470	30.520	21.286	7,900,500
2023-05-31	31.600	31.600	30.910	30.930	21.572	9,085,800
2023-05-30	32.250	32.280	31.600	31.690	22.102	4,771,100
2023-05-29	31.990	32.320	31.840	32.090	22.381	2,422,900
2023-05-26	32.000	32.140	31.680	31.900	22.249	5,442,300
2023-05-25	31.500	31.950	31.320	31.810	22.186	8,948,000
2023-05-24	30.800	31.450	30.550	31.370	21.879	8,996,100
2023-05-23	31.020	31.070	30.410	30.770	21.461	10,944,500
2023-05-22	30.910	31.200	30.650	30.930	21.572	5,056,200
2023-05-19	31.180	31.180	30.290	30.900	21.551	12,463,100
2023-05-18	31.970	32.040	31.210	31.320	21.844	6,986,300
2023-05-17	32.310	32.450	31.680	31.970	22.298	5,352,700
2023-05-16	32.230	32.770	32.140	32.150	22.423	4,927,400
2023-05-15	33.930	33.940	32.050	32.140	22.416	18,878,700
2023-05-12	33.800	34.300	33.650	34.160	23.825	2,543,800
2023-05-11	33.700	34.210	33.580	33.970	23.693	4,019,300
2023-05-10	33.540	33.920	33.430	33.800	23.574	2,779,500
2023-05-09	33.390	33.710	33.310	33.710	23.511	3,529,300
2023-05-08	33.370	33.920	33.150	33.430	23.316	5,183,800
2023-05-05	33.100	33.550	32.820	33.480	23.351	4,741,600
2023-05-04	33.530	33.660	32.350	33.120	23.100	7,014,600
2023-05-03	34.120	34.210	33.450	33.520	23.379	3,655,300
2023-05-02	34.180	34.550	33.970	34.220	23.867	4,428,000
2023-04-28	34.340	34.730	33.940	34.310	23.930	5,494,500
2023-04-27	34.800	34.880	34.240	34.360	23.965	2,974,900
2023-04-26	34.590	34.790	34.320	34.770	24.251	2,534,100
2023-04-25	34.540	34.800	34.430	34.750	24.237	5,705,500
2023-04-24	34.770	35.150	34.360	34.550	24.097	5,059,600
2023-04-20	34.700	34.950	34.470	34.760	24.244	3,870,500
2023-04-19	34.640	35.050	34.340	34.580	24.118	7,548,300
2023-04-18	34.600	34.630	34.130	34.610	24.139	4,486,800
2023-04-17	34.870	35.060	34.360	34.600	24.132	3,964,900
2023-04-14	34.780	34.970	34.560	34.900	24.341	3,349,600
2023-04-13	35.500	35.540	34.610	34.930	24.362	6,117,200
2023-04-12	35.140	35.810	34.600	35.370	24.669	7,295,000
2023-04-11	34.690	35.540	34.690	34.970	24.390	6,279,900
2023-04-10	34.050	34.850	34.050	34.610	24.139	4,181,400
2023-04-06	32.470	34.220	32.470	34.050	23.748	8,315,300
2023-04-05	33.200	33.370	32.400	32.650	22.772	3,903,900
2023-04-04	32.310	33.350	32.200	33.140	23.114	6,186,400
2023-04-03	32.510	32.690	31.900	32.210	22.465	3,748,500
2023-03-31	32.790	32.850	32.110	32.510	22.674	6,921,100
2023-03-30	33.020	33.140	32.310	32.570	22.716	3,790,600
2023-03-29	33.500	33.580	32.370	32.820	22.891	4,994,000
2023-03-28	32.880	33.840	32.870	33.360	23.267	5,650,900
2023-03-27	33.320	33.380	32.660	32.790	22.870	2,686,800
2023-03-24	32.700	33.300	32.500	33.070	23.065	4,379,700
2023-03-23	32.640	33.690	32.430	32.650	22.772	5,288,500
2023-03-22	32.390	32.690	32.330	32.400	22.598	3,938,800
2023-03-21	32.250	32.460	32.080	32.310	22.535	3,982,400
2023-03-20	32.420	32.500	31.970	32.250	22.493	4,805,800
2023-03-17	32.710	32.890	32.280	32.420	22.612	7,599,900
2023-03-16	32.850	33.130	32.680	33.000	23.016	4,193,500
2023-03-15	33.020	33.080	32.680	32.850	22.911	4,898,700
2023-03-14	33.290	33.430	32.980	33.250	23.190	4,546,900
2023-03-13	33.650	33.770	33.100	33.240	23.184	6,132,000
2023-03-10	34.540	34.620	33.640	34.010	23.721	4,270,600

← NewerPage 15 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.