BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	34.830	35.130	34.450	34.580	24.118	4,743,500
2023-03-08	34.860	35.140	34.310	34.860	24.313	8,157,900
2023-03-07	34.880	35.000	34.620	34.870	24.320	4,998,600
2023-03-06	34.320	35.350	34.230	34.880	24.327	7,881,900
2023-03-03	34.570	34.660	33.850	34.070	23.762	4,753,100
2023-03-02	34.000	34.770	33.820	34.570	24.111	6,388,500
2023-03-01	34.210	34.430	33.680	34.010	23.721	4,632,400
2023-02-28	34.150	34.560	34.080	34.210	23.860	6,809,400
2023-02-27	34.100	34.580	34.050	34.290	23.916	3,236,800
2023-02-24	34.660	34.990	34.020	34.100	23.783	7,697,600
2023-02-23	35.360	35.780	34.920	35.160	24.523	5,931,600
2023-02-22	34.900	35.420	34.700	35.360	24.662	4,632,400
2023-02-17	35.360	35.720	35.340	35.530	24.781	3,240,600
2023-02-16	34.710	35.550	34.710	35.370	24.669	5,867,600
2023-02-15	34.530	35.180	33.880	34.940	24.369	9,471,900
2023-02-14	36.560	36.700	36.240	36.570	25.506	7,013,700
2023-02-13	36.100	36.790	35.820	36.350	24.042	8,944,600
2023-02-10	35.420	36.140	35.420	35.950	23.778	9,826,200
2023-02-09	37.000	37.010	34.960	35.110	23.222	13,496,100
2023-02-08	37.000	37.420	36.720	37.050	24.505	5,537,800
2023-02-07	36.610	36.950	36.450	36.820	24.353	5,188,800
2023-02-06	36.400	36.880	36.090	36.580	24.194	5,085,300
2023-02-03	36.620	36.710	36.050	36.400	24.075	5,689,100
2023-02-02	36.550	37.200	36.190	36.500	24.142	5,810,900
2023-02-01	37.780	37.940	36.550	36.630	24.228	7,670,300
2023-01-31	37.960	38.270	37.670	37.780	24.988	8,279,800
2023-01-30	37.350	38.030	37.260	37.900	25.068	6,674,000
2023-01-27	36.980	37.440	36.950	37.270	24.651	5,447,100
2023-01-26	37.170	37.310	36.570	37.060	24.512	8,013,600
2023-01-25	35.640	37.260	35.600	37.180	24.591	9,531,400
2023-01-24	35.460	35.970	35.280	35.700	23.612	5,242,800
2023-01-23	35.040	35.820	34.900	35.320	23.361	7,132,800
2023-01-20	35.010	35.560	34.920	35.040	23.176	6,979,700
2023-01-19	34.550	35.060	34.280	35.040	23.176	5,872,300
2023-01-18	34.500	34.750	34.260	34.660	22.925	5,993,300
2023-01-17	33.960	34.440	33.820	34.380	22.739	4,239,000
2023-01-16	34.200	34.320	33.580	33.880	22.409	3,133,400
2023-01-13	33.940	34.400	33.930	34.200	22.620	3,498,800
2023-01-12	34.400	34.540	33.780	34.290	22.680	5,833,100
2023-01-11	34.200	34.600	33.890	34.400	22.753	4,659,800
2023-01-10	33.500	34.290	33.330	34.200	22.620	3,877,300
2023-01-09	33.470	33.690	33.030	33.690	22.283	4,164,200
2023-01-06	32.580	33.540	32.440	33.530	22.177	3,722,200
2023-01-05	32.680	33.140	32.250	32.580	21.549	6,885,300
2023-01-04	32.630	33.180	32.330	32.510	21.503	5,921,800
2023-01-03	33.300	33.630	32.070	32.350	21.397	5,148,200
2023-01-02	33.350	33.780	33.030	33.390	22.085	2,509,400
2022-12-29	33.750	34.340	33.590	33.710	22.296	4,684,100
2022-12-28	33.200	33.660	33.100	33.630	22.243	3,069,900
2022-12-27	33.250	33.370	33.010	33.200	21.959	3,087,100
2022-12-26	33.290	33.650	33.130	33.250	21.992	1,793,300
2022-12-23	34.010	34.080	33.340	33.590	22.217	3,803,300
2022-12-22	33.520	34.000	33.370	33.990	22.481	4,304,500
2022-12-21	32.690	33.750	32.670	33.460	22.131	6,192,500
2022-12-20	32.040	32.830	32.040	32.660	21.602	7,516,000
2022-12-19	32.330	32.600	32.260	32.350	21.397	3,668,200
2022-12-16	32.100	32.460	31.980	32.330	21.383	7,317,600
2022-12-15	31.450	32.750	31.220	32.210	21.304	7,925,800
2022-12-14	30.810	31.760	30.010	31.510	20.841	12,959,100
2022-12-13	31.250	32.040	31.010	31.010	20.510	8,372,200

← NewerPage 16 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.