BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	37.490	37.750	36.930	36.970	32.854	6,356,600
2026-01-26	37.210	37.330	36.610	37.070	32.943	4,763,400
2026-01-23	37.290	37.340	36.420	36.990	32.872	7,615,800
2026-01-22	36.300	37.350	36.110	37.290	33.138	6,470,000
2026-01-21	35.800	36.270	35.570	36.190	32.161	6,601,200
2026-01-20	35.280	35.590	34.980	35.590	31.628	4,912,000
2026-01-19	35.120	35.360	35.020	35.280	31.352	3,033,300
2026-01-16	34.940	35.150	34.800	35.120	31.210	6,457,500
2026-01-15	34.900	35.000	34.720	34.910	31.023	3,854,700
2026-01-14	34.810	34.900	34.460	34.820	30.943	4,844,900
2026-01-13	34.800	34.910	34.470	34.690	30.828	6,185,700
2026-01-12	35.000	35.000	34.600	34.800	30.926	5,628,200
2026-01-09	34.660	35.150	34.640	34.990	31.094	12,203,300
2026-01-08	35.370	35.370	34.520	34.650	30.792	6,946,400
2026-01-07	36.100	36.110	35.360	35.400	31.459	4,478,100
2026-01-06	36.000	36.220	35.920	36.100	32.081	5,621,100
2026-01-05	35.830	36.090	35.380	35.860	31.868	5,402,000
2026-01-02	36.230	36.510	35.740	35.740	31.761	3,505,600
2025-12-30	36.080	36.400	36.050	36.150	32.125	3,052,600
2025-12-29	35.800	36.070	35.720	36.070	32.054	8,870,600
2025-12-26	35.500	35.790	35.350	35.770	31.788	11,320,400
2025-12-23	34.980	35.620	34.980	35.550	31.592	7,078,300
2025-12-22	35.450	35.530	34.860	35.070	31.165	6,639,800
2025-12-19	35.580	35.740	35.270	35.270	31.343	7,094,000
2025-12-18	35.380	35.950	35.190	35.290	31.361	6,544,000
2025-12-17	35.420	35.500	34.780	34.910	31.023	5,089,500
2025-12-16	35.750	35.780	35.240	35.240	31.317	4,133,100
2025-12-15	35.710	36.160	35.710	35.750	31.770	3,063,800
2025-12-12	35.430	35.660	35.260	35.610	31.645	3,148,600
2025-12-11	35.350	35.500	35.170	35.170	31.254	3,689,100
2025-12-10	35.300	35.450	35.100	35.430	31.485	3,431,800
2025-12-09	35.320	35.380	35.010	35.250	31.325	5,032,000
2025-12-08	34.840	35.600	34.840	35.420	31.477	5,445,000
2025-12-05	35.330	35.500	34.230	34.500	30.659	7,141,700
2025-12-04	34.780	35.300	34.750	35.300	31.370	4,298,300
2025-12-03	34.800	34.990	34.590	34.750	30.881	5,805,000
2025-12-02	34.680	34.830	34.370	34.800	30.926	7,196,800
2025-12-01	34.140	34.610	33.890	34.610	30.757	3,559,800
2025-11-28	34.630	34.740	33.890	34.110	30.312	7,441,900
2025-11-27	34.600	34.690	34.310	34.490	30.650	1,596,100
2025-11-26	34.200	34.830	34.050	34.600	30.748	4,602,600
2025-11-25	33.700	34.140	33.500	34.140	30.339	4,333,500
2025-11-24	33.270	33.700	33.180	33.560	29.824	5,437,600
2025-11-21	33.350	33.480	33.090	33.270	29.566	3,665,600
2025-11-19	33.500	33.710	33.320	33.320	29.610	2,731,600
2025-11-18	33.850	33.850	33.490	33.490	29.761	2,738,600
2025-11-17	33.790	34.070	33.640	33.850	30.081	7,390,400
2025-11-14	33.330	33.950	33.240	33.790	30.028	3,555,300
2025-11-13	33.280	33.490	33.020	33.330	29.619	10,390,600
2025-11-12	33.620	33.620	33.040	33.290	29.584	5,843,900
2025-11-11	33.790	34.140	33.350	33.560	29.824	11,378,100
2025-11-10	34.030	34.390	33.910	34.340	30.517	4,320,300
2025-11-07	34.230	34.260	33.740	33.820	30.055	3,398,900
2025-11-06	33.760	34.350	33.760	34.230	30.419	4,432,900
2025-11-05	33.640	34.130	33.500	33.750	29.992	6,270,000
2025-11-04	33.700	34.400	33.480	33.640	29.895	8,540,600
2025-11-03	33.070	33.300	32.890	33.240	29.539	3,814,900
2025-10-31	32.930	33.050	32.650	32.850	29.193	5,909,900
2025-10-30	32.380	32.850	32.330	32.820	29.166	2,494,000
2025-10-29	32.730	32.880	32.390	32.420	28.811	3,761,500

← NewerPage 4 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.