BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	31.560	31.860	30.970	31.250	20.669	6,759,600
2022-12-09	31.470	31.830	30.890	31.720	20.980	4,063,100
2022-12-08	31.540	31.840	31.320	31.470	20.815	8,687,100
2022-12-07	32.000	32.130	31.510	31.660	20.940	4,684,900
2022-12-06	32.000	32.340	31.780	32.020	21.178	4,892,800
2022-12-05	32.130	32.200	31.650	31.830	21.053	3,242,400
2022-12-02	32.010	32.760	31.540	32.560	21.536	6,335,200
2022-12-01	31.100	32.200	31.100	32.050	21.198	8,900,000
2022-11-30	30.730	31.320	30.730	31.320	20.715	9,179,900
2022-11-29	30.700	31.120	30.420	30.890	20.431	4,822,700
2022-11-28	30.660	30.890	30.340	30.550	20.206	3,960,600
2022-11-25	31.400	31.700	30.650	30.700	20.305	4,881,100
2022-11-24	31.100	31.960	30.900	31.710	20.973	4,297,600
2022-11-23	30.100	31.000	29.990	31.000	20.504	7,851,200
2022-11-22	30.500	30.650	29.980	30.270	20.021	9,655,800
2022-11-21	30.460	30.570	29.910	30.460	20.147	7,547,100
2022-11-18	30.170	30.740	29.890	30.160	19.948	9,416,600
2022-11-17	29.980	30.170	29.430	29.940	19.803	9,689,500
2022-11-16	30.900	31.070	29.920	30.040	19.869	7,976,500
2022-11-14	30.820	31.310	30.470	30.990	20.497	6,003,500
2022-11-11	29.950	30.800	29.590	30.380	20.094	11,365,800
2022-11-10	31.050	31.220	29.670	29.950	19.809	14,049,600
2022-11-09	30.710	32.250	30.630	31.250	20.669	11,389,700
2022-11-08	30.020	30.540	29.900	30.360	20.081	8,157,900
2022-11-07	29.980	30.890	29.860	30.090	19.902	12,792,700
2022-11-04	29.830	30.030	29.470	29.780	19.697	5,016,900
2022-11-03	29.310	29.950	29.070	29.590	19.571	6,398,500
2022-11-01	29.580	30.040	29.340	29.700	19.644	9,246,000
2022-10-31	28.250	29.800	28.200	29.690	19.637	6,245,000
2022-10-28	28.800	29.500	28.780	29.320	19.393	5,770,800
2022-10-27	28.250	29.410	28.070	29.180	19.300	6,082,400
2022-10-26	28.010	28.550	27.830	28.040	18.546	7,834,200
2022-10-25	28.640	28.730	27.940	28.240	18.678	5,385,600
2022-10-24	28.960	29.180	28.640	28.690	18.976	6,216,800
2022-10-21	29.520	29.800	29.160	29.160	19.287	11,944,600
2022-10-20	29.120	29.550	29.020	29.420	19.459	7,374,900
2022-10-19	28.860	29.150	28.810	28.990	19.174	5,954,300
2022-10-18	28.240	28.810	28.060	28.810	19.055	6,672,900
2022-10-17	27.800	28.370	27.570	28.040	18.546	4,900,700
2022-10-14	28.290	28.290	27.410	27.500	18.189	6,942,000
2022-10-13	27.090	28.680	27.060	28.170	18.632	12,286,700
2022-10-11	28.140	28.280	27.420	27.440	18.149	5,384,800
2022-10-10	27.850	28.340	27.800	28.230	18.672	4,546,100
2022-10-07	27.790	28.200	27.740	28.160	18.625	6,026,200
2022-10-06	27.600	27.850	27.370	27.780	18.374	5,984,000
2022-10-05	27.010	27.910	26.570	27.570	18.235	11,967,700
2022-10-04	27.690	27.930	26.650	26.860	17.766	7,051,700
2022-10-03	26.780	27.450	26.720	27.360	18.096	11,309,600
2022-09-30	26.560	26.750	26.120	26.570	17.574	9,819,800
2022-09-29	26.920	26.940	25.900	26.560	17.567	16,394,200
2022-09-28	28.560	28.600	27.300	27.390	18.116	9,425,500
2022-09-27	28.680	28.850	28.570	28.620	18.930	4,794,700
2022-09-26	29.330	29.380	28.930	28.970	19.161	1,815,500
2022-09-23	29.380	29.620	29.140	29.610	19.584	4,639,800
2022-09-22	30.230	30.230	29.210	29.640	19.604	7,760,200
2022-09-21	30.230	30.370	29.960	30.080	19.895	5,815,100
2022-09-20	29.880	30.220	29.500	30.220	19.988	6,651,800
2022-09-19	29.380	29.940	29.230	29.810	19.717	5,217,000
2022-09-16	28.330	29.470	28.210	29.470	19.492	12,579,500
2022-09-15	28.130	28.360	27.790	28.330	18.738	3,916,800

← NewerPage 17 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.