BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	24.000	24.400	23.900	24.400	15.590	4,080,900
2022-03-23	24.030	24.140	23.810	24.050	15.366	8,180,500
2022-03-22	23.720	24.210	23.720	24.080	15.386	5,488,300
2022-03-21	23.340	23.680	23.330	23.640	15.105	3,847,600
2022-03-18	23.100	23.550	23.080	23.340	14.913	14,140,900
2022-03-17	22.850	23.300	22.660	23.300	14.887	5,510,000
2022-03-16	22.510	22.830	22.450	22.800	14.568	4,648,700
2022-03-15	22.450	22.680	22.360	22.460	14.351	4,535,100
2022-03-14	22.590	22.810	22.290	22.470	14.357	2,388,400
2022-03-11	22.700	22.740	22.360	22.500	14.376	2,268,900
2022-03-10	22.200	22.670	22.080	22.570	14.421	3,823,700
2022-03-09	21.880	22.500	21.840	22.390	14.306	6,722,400
2022-03-08	22.100	22.200	21.780	21.880	13.980	4,815,900
2022-03-07	22.120	22.450	22.000	22.100	14.121	5,304,200
2022-03-04	23.070	23.170	22.320	22.540	14.402	5,842,700
2022-03-03	23.070	23.220	22.700	23.070	14.740	4,580,200
2022-03-02	22.300	23.190	21.860	23.090	14.753	5,290,400
2022-02-25	22.760	23.060	22.670	23.040	14.721	7,368,100
2022-02-24	22.540	23.120	22.050	22.900	14.632	5,232,500
2022-02-23	23.130	23.480	23.010	23.010	14.702	5,604,400
2022-02-22	23.170	23.430	23.110	23.160	14.798	4,225,000
2022-02-21	23.140	23.430	23.050	23.120	14.772	2,911,500
2022-02-18	23.260	23.350	23.150	23.180	14.811	3,050,900
2022-02-17	23.010	23.290	22.840	23.170	14.804	4,590,500
2022-02-16	23.100	23.190	22.630	23.080	14.747	5,447,400
2022-02-15	23.500	23.660	23.100	23.140	14.785	5,177,700
2022-02-14	22.780	23.440	22.710	23.370	14.932	8,748,500
2022-02-11	23.000	23.140	22.470	22.760	14.542	14,612,700
2022-02-10	24.370	24.570	23.990	24.360	15.565	11,822,200
2022-02-09	24.100	24.480	24.050	24.270	14.913	8,916,500
2022-02-08	24.200	24.690	23.920	24.100	14.808	6,656,300
2022-02-07	23.290	24.230	23.200	24.140	14.833	10,674,900
2022-02-04	22.930	22.940	22.530	22.830	14.028	2,502,100
2022-02-03	22.800	23.070	22.580	22.930	14.089	3,403,700
2022-02-02	23.050	23.190	22.800	22.800	14.010	4,189,900
2022-02-01	23.100	23.430	22.910	23.090	14.188	4,570,000
2022-01-31	22.640	23.250	22.590	23.140	14.218	6,267,200
2022-01-28	22.180	22.760	22.150	22.680	13.936	5,963,300
2022-01-27	21.120	22.660	21.120	22.390	13.758	8,741,000
2022-01-26	21.130	21.370	21.020	21.140	12.990	9,341,100
2022-01-25	20.850	21.210	20.600	21.130	12.983	4,714,600
2022-01-24	20.740	21.110	20.380	20.930	12.861	6,644,200
2022-01-21	20.460	20.740	20.270	20.620	12.670	3,051,700
2022-01-20	20.700	20.760	20.320	20.550	12.627	5,461,400
2022-01-19	20.480	20.750	20.250	20.680	12.707	6,863,400
2022-01-18	19.670	20.340	19.410	20.310	12.480	8,928,100
2022-01-17	19.450	19.940	19.300	19.670	12.086	4,170,200
2022-01-14	19.200	19.450	19.150	19.450	11.951	3,327,700
2022-01-13	19.150	19.410	19.060	19.180	11.785	5,266,200
2022-01-12	19.340	19.470	19.020	19.150	11.767	9,216,500
2022-01-11	19.400	19.450	19.180	19.330	11.877	3,407,200
2022-01-10	19.760	19.760	19.010	19.310	11.865	7,088,100
2022-01-07	20.450	20.450	19.780	19.800	12.166	7,375,900
2022-01-06	20.300	20.650	20.200	20.440	12.559	4,131,100
2022-01-05	20.530	20.750	20.250	20.300	12.473	3,999,600
2022-01-04	20.610	20.790	20.500	20.550	12.627	2,643,100
2022-01-03	20.920	21.120	20.500	20.600	12.658	3,011,900
2021-12-30	20.700	21.050	20.580	20.750	12.750	7,155,000
2021-12-29	20.790	20.840	20.480	20.670	12.701	1,518,800
2021-12-28	20.750	20.900	20.590	20.790	12.775	2,635,700

← NewerPage 20 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.