BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	20.600	20.850	20.570	20.750	12.750	2,133,600
2021-12-23	20.580	20.930	20.470	20.620	12.670	2,563,800
2021-12-22	20.560	20.650	20.300	20.510	12.602	2,236,800
2021-12-21	20.400	20.550	20.100	20.520	12.609	4,070,200
2021-12-20	20.520	20.520	20.160	20.380	12.523	3,031,500
2021-12-17	20.890	20.890	20.540	20.540	12.621	5,522,800
2021-12-16	21.120	21.200	20.900	20.930	12.861	4,245,500
2021-12-15	20.880	21.240	20.700	21.030	12.922	4,291,000
2021-12-14	21.010	21.260	20.660	20.770	12.762	3,644,700
2021-12-13	21.200	21.330	20.890	20.890	12.836	4,810,100
2021-12-10	21.200	21.350	21.080	21.150	12.996	2,970,000
2021-12-09	21.650	21.900	21.000	21.110	12.971	4,570,800
2021-12-08	21.370	21.770	21.110	21.660	13.309	10,585,700
2021-12-07	21.490	21.700	21.200	21.220	13.039	5,143,200
2021-12-06	21.190	21.500	21.170	21.290	13.082	5,211,400
2021-12-03	21.090	21.650	21.060	21.180	13.014	5,251,900
2021-12-02	20.600	21.090	20.510	21.050	12.934	4,028,300
2021-12-01	21.120	21.120	20.410	20.430	12.553	5,615,900
2021-11-30	21.390	21.390	20.760	20.880	12.830	8,465,200
2021-11-29	21.800	21.850	21.260	21.400	13.149	3,568,900
2021-11-26	21.790	21.910	21.480	21.530	13.229	3,493,300
2021-11-25	21.660	22.330	21.660	22.130	13.598	3,820,600
2021-11-24	21.500	21.960	21.320	21.630	13.291	4,065,100
2021-11-23	21.690	21.830	21.270	21.520	13.223	5,311,400
2021-11-22	22.070	22.390	21.820	21.820	13.407	3,923,300
2021-11-19	22.730	22.870	22.120	22.230	13.659	5,657,500
2021-11-18	22.750	23.040	22.630	22.730	13.967	2,552,900
2021-11-17	23.200	23.490	22.540	22.670	13.930	4,703,500
2021-11-16	22.920	23.260	22.850	23.160	14.231	2,882,000
2021-11-12	23.210	23.550	23.070	23.080	14.182	3,203,000
2021-11-11	23.350	23.380	23.050	23.290	14.311	4,000,500
2021-11-10	23.380	23.490	23.050	23.120	14.206	3,668,700
2021-11-09	22.780	23.460	22.720	23.440	14.403	6,207,900
2021-11-08	22.630	22.990	22.240	22.820	14.022	5,001,700
2021-11-05	22.800	22.850	22.480	22.840	14.034	3,727,100
2021-11-04	22.600	22.850	22.300	22.640	13.911	4,141,900
2021-11-03	22.000	22.690	22.000	22.610	13.893	7,400,100
2021-11-01	22.390	22.460	22.020	22.050	13.549	3,743,100
2021-10-29	22.300	22.480	22.010	22.090	13.573	6,367,900
2021-10-28	22.350	22.620	22.120	22.170	13.622	4,222,500
2021-10-27	22.280	22.870	22.150	22.500	13.825	5,737,100
2021-10-26	22.170	22.410	22.020	22.170	13.622	5,159,700
2021-10-25	21.800	22.650	21.780	22.440	13.788	10,325,000
2021-10-22	21.330	21.960	20.810	21.670	13.315	13,063,100
2021-10-21	20.990	21.620	20.940	21.500	13.211	12,391,000

← NewerPage 21 of 21 · 1,245 trading days

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.