BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.600	42.840	41.310	42.580	40.553	7,539,100
2026-07-21	41.050	41.710	40.680	41.550	39.572	5,907,400
2026-07-20	41.210	41.430	41.000	41.050	39.096	5,805,400
2026-07-17	41.200	41.440	40.700	41.120	39.163	6,340,200
2026-07-16	40.650	41.330	40.530	41.180	39.220	5,077,800
2026-07-15	40.400	40.730	40.160	40.710	38.772	4,772,400
2026-07-14	40.310	40.540	40.120	40.390	38.468	3,598,600
2026-07-13	40.250	40.420	40.010	40.280	38.363	5,192,000
2026-07-10	39.550	40.390	39.490	40.350	38.430	5,320,100
2026-07-09	38.680	39.500	38.680	39.280	37.411	4,268,300
2026-07-08	38.500	39.070	38.430	38.750	36.906	3,874,500
2026-07-07	38.750	38.960	38.470	38.550	36.715	2,761,900
2026-07-06	38.500	38.730	38.400	38.710	36.868	2,774,300
2026-07-03	38.880	38.970	38.530	38.650	36.811	3,104,500
2026-07-02	38.130	38.760	37.980	38.670	36.830	5,232,800
2026-07-01	38.800	39.000	37.330	38.130	36.315	12,243,300
2026-06-30	39.330	39.580	39.060	39.170	37.306	10,467,600
2026-06-29	39.170	39.350	38.930	39.330	37.458	2,892,400
2026-06-26	38.920	39.170	38.800	39.170	37.306	4,462,600
2026-06-25	38.940	39.300	38.600	38.870	37.020	5,166,700
2026-06-24	38.270	38.840	38.020	38.680	36.839	7,257,800
2026-06-23	38.460	38.980	38.220	38.270	36.449	6,853,500
2026-06-22	38.860	38.960	38.300	38.630	36.791	10,487,100
2026-06-19	39.400	39.540	38.640	38.900	37.049	6,695,300
2026-06-18	39.290	40.120	39.280	39.440	37.563	13,173,000
2026-06-17	38.190	39.470	38.100	39.300	37.430	10,327,400
2026-06-16	37.780	38.190	37.500	38.190	36.372	5,565,500
2026-06-15	38.010	38.420	37.580	37.780	35.982	7,639,600
2026-06-12	37.900	38.280	37.600	37.870	36.068	13,726,100
2026-06-11	36.790	38.000	36.630	37.800	36.001	26,402,700
2026-06-10	36.360	36.840	36.110	36.630	34.887	6,371,900
2026-06-09	35.980	36.450	35.940	36.250	34.525	3,992,500
2026-06-08	35.240	35.870	35.190	35.870	34.163	5,210,900
2026-06-05	35.190	35.590	34.940	35.390	33.706	4,729,700
2026-06-03	35.000	35.110	34.700	35.040	33.372	5,351,200
2026-06-02	35.140	35.310	34.960	35.130	33.458	3,073,600
2026-06-01	35.400	35.510	34.860	35.030	33.363	4,883,500
2026-05-29	34.700	35.400	34.520	35.400	33.715	9,485,200
2026-05-28	34.910	35.020	34.580	34.580	32.934	2,554,900
2026-05-27	34.850	35.390	34.760	34.860	33.201	4,495,000
2026-05-26	34.680	34.770	34.420	34.720	33.068	1,797,900
2026-05-25	34.610	34.740	34.500	34.620	32.972	1,523,200
2026-05-22	34.700	34.860	34.210	34.470	32.829	2,743,400
2026-05-21	34.680	34.940	34.480	34.740	33.087	2,894,000
2026-05-20	34.300	34.910	33.950	34.710	33.058	7,403,000
2026-05-19	34.120	34.250	33.850	33.910	32.296	4,375,900
2026-05-18	34.120	34.220	33.970	34.120	32.496	5,451,200
2026-05-15	34.400	34.500	34.080	34.120	32.496	4,830,200
2026-05-14	34.110	34.650	34.110	34.480	32.839	6,685,600
2026-05-13	34.330	34.400	34.010	34.030	32.410	5,418,000
2026-05-12	34.300	34.570	34.200	34.210	32.582	3,721,600
2026-05-11	34.520	34.670	34.300	34.300	32.668	2,934,600
2026-05-08	34.380	34.750	34.190	34.520	32.877	4,311,400
2026-05-07	34.890	35.050	34.300	34.300	32.668	4,340,100
2026-05-06	34.600	35.000	34.400	34.830	33.172	3,973,700
2026-05-05	34.450	34.700	34.130	34.450	32.810	6,974,600
2026-05-04	33.960	34.300	33.810	33.850	32.239	4,041,700
2026-04-30	34.070	34.190	33.880	33.880	32.268	4,018,800
2026-04-29	34.030	34.030	33.570	33.750	32.144	4,852,500
2026-04-28	33.940	34.160	33.830	34.040	32.420	4,102,300

← NewerPage 2 of 3 · 125 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.