BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	28.300	28.380	27.950	28.120	18.599	4,424,500
2022-09-13	28.140	28.770	28.070	28.370	18.764	6,475,100
2022-09-12	28.650	28.830	28.120	28.200	18.652	4,634,400
2022-09-09	28.600	28.810	28.530	28.560	18.890	3,419,300
2022-09-08	28.910	29.000	28.400	28.580	18.903	7,571,800
2022-09-06	28.590	28.880	28.440	28.800	19.049	4,339,000
2022-09-05	28.500	28.790	28.400	28.680	18.969	3,165,300
2022-09-02	28.900	29.130	28.260	28.460	18.824	7,345,100
2022-09-01	28.500	28.930	28.390	28.790	19.042	5,612,400
2022-08-31	28.230	28.680	28.140	28.280	18.705	5,826,400
2022-08-30	28.220	28.360	28.030	28.230	18.672	3,673,800
2022-08-29	28.320	28.500	28.190	28.220	18.665	2,534,200
2022-08-26	28.230	28.540	28.120	28.400	18.784	2,894,100
2022-08-25	28.500	28.580	27.780	28.150	18.619	5,896,200
2022-08-24	28.500	28.820	28.500	28.500	18.850	3,153,600
2022-08-23	28.600	28.640	28.330	28.500	18.850	3,533,700
2022-08-22	28.250	28.750	28.180	28.560	18.890	2,782,600
2022-08-19	28.510	29.010	28.210	28.500	18.850	4,996,500
2022-08-18	29.220	29.390	28.650	28.670	18.963	5,852,100
2022-08-17	30.600	30.700	29.910	30.220	19.988	6,990,500
2022-08-16	30.750	30.960	30.030	30.490	19.481	4,563,000
2022-08-15	30.530	30.940	30.460	30.750	19.647	4,778,100
2022-08-12	30.490	30.680	30.030	30.580	19.539	3,747,900
2022-08-11	29.800	30.490	29.660	30.290	19.353	5,764,500
2022-08-10	30.000	30.000	29.350	29.450	18.817	4,139,100
2022-08-09	29.820	30.380	29.670	29.790	19.034	5,178,900
2022-08-08	28.960	29.650	28.750	29.490	18.842	7,515,000
2022-08-05	28.190	28.560	28.020	28.480	18.197	6,380,100
2022-08-04	28.650	28.950	28.050	28.210	18.024	9,814,900
2022-08-03	29.220	29.390	28.400	28.560	18.248	6,784,300
2022-08-02	28.900	29.370	28.810	29.250	18.689	4,486,300
2022-08-01	28.990	29.240	28.730	28.940	18.491	4,437,100
2022-07-29	28.870	29.120	28.770	28.990	18.523	4,891,500
2022-07-28	28.800	28.960	28.470	28.870	18.446	2,882,300
2022-07-27	28.410	28.860	28.410	28.800	18.401	4,854,600
2022-07-26	28.300	28.770	28.190	28.410	18.152	5,176,900
2022-07-25	27.980	28.290	27.860	28.230	18.037	4,344,200
2022-07-22	27.650	28.040	27.400	27.880	17.814	4,442,100
2022-07-21	27.340	27.690	27.130	27.620	17.647	4,367,800
2022-07-20	26.960	27.440	26.950	27.340	17.469	3,843,300
2022-07-19	27.000	27.110	26.600	27.010	17.258	3,371,400
2022-07-18	27.580	27.790	26.850	26.870	17.168	4,943,900
2022-07-15	26.520	27.770	26.520	27.500	17.571	9,477,600
2022-07-14	25.300	26.440	25.300	26.390	16.862	10,987,900
2022-07-13	25.030	25.680	25.020	25.300	16.165	5,872,100
2022-07-12	25.140	25.350	24.890	25.210	16.108	2,475,900
2022-07-11	25.140	25.450	25.010	25.140	16.063	3,138,000
2022-07-08	25.660	25.690	25.280	25.340	16.191	2,855,400
2022-07-07	25.460	25.620	25.250	25.460	16.267	3,600,800
2022-07-06	25.020	25.350	24.860	25.200	16.101	4,194,700
2022-07-05	25.400	25.460	25.080	25.200	16.101	4,781,500
2022-07-04	26.060	26.140	25.270	25.400	16.229	3,388,100
2022-07-01	25.990	26.220	25.520	26.050	16.644	4,823,100
2022-06-30	25.200	26.090	25.110	25.960	16.587	9,766,800
2022-06-29	25.510	26.100	25.440	25.480	16.280	5,616,100
2022-06-28	25.410	25.770	25.140	25.450	16.261	4,885,100
2022-06-27	24.690	25.200	24.590	24.920	15.922	3,385,000
2022-06-24	25.330	25.430	24.750	24.750	15.814	3,868,100
2022-06-23	24.970	25.500	24.900	25.120	16.050	4,316,400
2022-06-22	25.250	25.310	24.520	25.030	15.993	4,482,900

← NewerPage 18 of 21 · 1,245 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.