See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← BBSE3.SA stock page

BB Seguridade Participacoes SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2125.22025.46024.88025.31016.1727,875,700
2022-06-2024.88025.40024.75025.22016.1142,905,000
2022-06-1724.58024.95024.43024.87015.8906,341,000
2022-06-1524.73025.21024.53024.91015.9164,752,700
2022-06-1424.70024.82024.37024.52015.6674,480,900
2022-06-1324.36024.91024.19024.54015.6807,904,500
2022-06-1024.94025.05024.53024.60015.7183,836,500
2022-06-0925.15025.40024.89025.16016.0763,988,400
2022-06-0825.19025.82025.02025.32016.1784,568,400
2022-06-0725.50025.70025.33025.42016.2423,826,700
2022-06-0625.89026.19025.62025.67016.4022,381,200
2022-06-0326.61026.62025.85025.88016.5365,908,600
2022-06-0226.90026.90026.21026.72017.0723,244,900
2022-06-0126.89026.91026.48026.72017.0723,236,600
2022-05-3126.66026.94026.42026.88017.1759,850,900
2022-05-3025.95026.64025.85026.61017.0025,147,800
2022-05-2725.60026.40025.60025.93016.5684,883,900
2022-05-2625.65025.73025.43025.57016.3383,041,600
2022-05-2525.65025.81025.45025.65016.3892,896,600
2022-05-2425.36025.89025.32025.84016.5104,181,100
2022-05-2325.33025.71025.10025.58016.3444,954,400
2022-05-2025.62025.71025.28025.47016.2743,482,500
2022-05-1925.41025.50025.16025.40016.2292,177,600
2022-05-1825.79025.88025.27025.41016.2354,359,900
2022-05-1725.67025.90025.58025.81016.4913,700,100
2022-05-1625.78025.98025.29025.52016.3064,226,900
2022-05-1325.42025.82025.21025.78016.4723,021,300
2022-05-1224.65025.39024.65025.39016.2233,934,500
2022-05-1124.93025.01024.58024.79015.8393,685,400
2022-05-1025.50025.93024.85024.98015.9615,153,800
2022-05-0924.84025.41024.50025.38016.2164,297,300
2022-05-0624.95025.05024.63025.03015.9933,399,300
2022-05-0525.53025.53024.70025.03015.9935,424,200
2022-05-0425.10025.62024.73025.62016.3705,211,900
2022-05-0324.76025.12024.71025.12016.0504,374,900
2022-05-0225.21025.51024.46024.95015.9426,585,600
2022-04-2926.00026.02025.13025.43016.2487,376,300
2022-04-2826.01026.10025.45025.89016.5424,375,500
2022-04-2726.25026.30025.77026.08016.6643,069,300
2022-04-2626.20026.44025.82026.07016.6576,557,700
2022-04-2526.11026.49025.77026.37016.8495,830,000
2022-04-2226.74026.99026.17026.39016.8629,760,600
2022-04-2026.00026.84025.99026.76017.0988,194,600
2022-04-1926.77026.95025.96026.02016.6257,309,100
2022-04-1826.08026.78026.08026.78017.1116,443,200
2022-04-1425.90026.30025.76026.16016.7153,801,900
2022-04-1325.78026.07025.57025.94016.5746,199,800
2022-04-1226.03026.67025.63025.71016.4275,188,800
2022-04-1126.24026.45025.90025.93016.5683,019,900
2022-04-0826.09026.36025.90026.20016.7407,122,900
2022-04-0725.80026.46025.63026.00016.6129,574,800
2022-04-0625.52025.98025.27025.76016.4595,784,500
2022-04-0525.77025.92025.43025.52016.3063,960,500
2022-04-0425.89026.00025.68025.80016.4852,872,300
2022-04-0125.68025.97025.33025.91016.5559,673,400
2022-03-3124.87025.69024.87025.56016.3319,565,900
2022-03-3024.87024.95024.70024.90015.9102,636,200
2022-03-2924.64024.89024.61024.80015.8463,392,300
2022-03-2824.45024.70024.36024.59015.7123,616,300
2022-03-2524.38024.78024.34024.45015.6224,252,300
← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-061.9833 BRL
2026-02-122.6068 BRL
2025-08-141.9421 BRL
2025-02-202.3202 BRL
2024-08-161.3909 BRL
2024-02-081.2613 BRL
2024-02-070.0194 BRL
2023-08-161.6076 BRL
2023-02-141.8786 BRL
2022-08-171.0360 BRL
2022-02-100.9301 BRL
2021-08-110.5209 BRL
2021-02-110.4761 BRL
2020-08-120.8753 BRL
2020-02-131.9108 BRL
2020-01-091.3523 BRL
2019-08-090.8988 BRL
2019-02-140.6839 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.