BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.470	34.580	33.950	33.950	32.334	3,354,100
2026-04-24	34.330	34.400	33.940	34.290	32.658	4,105,000
2026-04-23	34.880	34.950	34.220	34.270	32.639	5,409,000
2026-04-22	35.280	35.320	34.580	34.700	33.049	5,246,600
2026-04-20	34.980	35.300	34.910	35.280	33.601	2,934,400
2026-04-17	35.340	35.430	34.840	34.920	33.258	13,564,800
2026-04-16	35.050	35.230	34.920	35.010	33.344	3,260,600
2026-04-15	35.620	35.620	34.880	35.050	33.382	10,954,300
2026-04-14	36.050	36.180	35.670	35.730	34.029	6,444,600
2026-04-13	36.390	36.390	35.460	36.050	34.334	7,101,400
2026-04-10	36.090	36.410	35.800	36.410	34.677	5,279,000
2026-04-09	36.000	36.420	35.780	35.900	34.191	10,778,200
2026-04-08	36.000	36.300	35.600	35.850	34.144	6,312,200
2026-04-07	35.450	35.470	34.850	35.470	33.782	3,396,700
2026-04-06	35.500	35.940	35.440	35.440	33.753	2,210,100
2026-04-02	34.770	35.480	34.500	35.430	33.744	2,443,700
2026-04-01	35.000	35.330	34.730	35.100	33.429	4,110,600
2026-03-31	34.630	35.030	34.410	34.810	33.153	10,184,900
2026-03-30	34.650	34.810	34.300	34.300	32.668	6,226,500
2026-03-27	34.650	34.730	34.330	34.400	32.763	3,755,900
2026-03-26	34.920	34.950	34.530	34.640	32.991	2,973,600
2026-03-25	34.720	35.030	34.560	34.830	33.172	4,123,200
2026-03-24	34.720	34.720	34.200	34.460	32.820	2,978,100
2026-03-23	34.460	34.810	34.420	34.650	33.001	3,790,600
2026-03-20	34.600	34.670	33.960	34.090	32.468	7,178,100
2026-03-19	34.330	34.890	34.120	34.660	33.010	2,891,100
2026-03-18	34.920	34.970	34.520	34.520	32.877	4,023,600
2026-03-17	34.900	35.120	34.700	34.920	33.258	3,389,000
2026-03-16	35.290	35.580	34.830	34.880	33.220	6,202,100
2026-03-13	34.430	35.220	34.430	35.050	33.382	6,260,300
2026-03-12	34.430	34.590	34.030	34.370	32.734	5,568,900
2026-03-11	34.430	34.760	34.190	34.660	33.010	4,023,300
2026-03-10	34.350	34.970	34.210	34.510	32.868	5,830,700
2026-03-09	34.370	34.380	33.740	34.100	32.477	4,708,600
2026-03-06	33.830	34.200	33.620	34.200	32.572	5,853,800
2026-03-05	34.420	34.770	33.720	33.720	32.115	8,461,700
2026-03-04	34.750	35.170	34.230	34.370	32.734	5,358,400
2026-03-03	34.390	34.530	33.690	34.400	32.763	8,235,700
2026-03-02	34.500	34.930	34.200	34.750	33.096	4,866,200
2026-02-27	35.190	35.210	34.650	34.680	33.029	7,979,500
2026-02-26	34.970	35.190	34.780	35.110	33.439	14,668,000
2026-02-25	34.950	35.170	34.750	35.010	33.344	4,448,400
2026-02-24	34.350	34.920	34.170	34.840	33.182	8,163,100
2026-02-23	34.050	34.320	33.930	34.110	32.487	6,379,500
2026-02-20	33.580	34.300	33.470	34.050	32.429	10,916,600
2026-02-19	33.700	33.930	33.370	33.580	31.982	6,466,200
2026-02-18	34.000	34.400	33.490	33.490	31.896	9,487,600
2026-02-13	34.470	34.470	33.020	33.820	32.210	16,356,200
2026-02-12	38.980	39.300	37.760	37.760	35.963	20,037,900
2026-02-11	38.750	39.220	38.560	38.950	34.613	12,259,300
2026-02-10	37.470	39.180	37.220	38.220	33.965	29,462,800
2026-02-09	37.360	37.710	37.180	37.360	33.201	4,619,400
2026-02-06	37.220	37.360	36.980	37.230	33.085	3,205,700
2026-02-05	37.190	37.700	37.010	37.210	33.067	4,113,700
2026-02-04	38.110	38.120	37.100	37.150	33.014	5,303,200
2026-02-03	38.150	38.610	38.050	38.290	34.027	5,279,500
2026-02-02	37.480	38.100	37.440	38.100	33.858	9,950,200
2026-01-30	37.540	37.700	37.090	37.310	33.156	4,418,600
2026-01-29	37.800	38.040	37.300	37.540	33.360	4,536,300
2026-01-28	37.210	37.980	37.010	37.780	33.574	5,962,600

← NewerPage 3 of 5 · 247 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.