BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	32.240	32.760	32.180	32.680	29.042	3,412,800
2025-10-27	32.280	32.410	32.130	32.170	28.588	2,571,200
2025-10-24	32.110	32.270	31.930	32.080	28.508	2,494,700
2025-10-23	32.210	32.290	31.880	32.010	28.446	3,674,600
2025-10-22	32.010	32.350	31.850	32.100	28.526	3,045,600
2025-10-21	32.150	32.170	31.870	31.910	28.357	2,538,400
2025-10-20	31.990	32.310	31.940	32.110	28.535	2,512,100
2025-10-17	31.800	32.000	31.680	31.960	28.402	3,610,500
2025-10-16	32.010	32.060	31.780	31.810	28.268	3,222,400
2025-10-15	32.480	32.480	31.900	32.010	28.446	7,314,400
2025-10-14	32.400	32.770	32.250	32.480	28.864	4,615,400
2025-10-13	32.630	32.750	32.390	32.450	28.837	3,430,300
2025-10-10	32.830	32.990	32.600	32.600	28.970	3,199,200
2025-10-09	32.810	32.930	32.510	32.760	29.113	3,516,500
2025-10-08	33.060	33.200	32.700	32.760	29.113	4,506,200
2025-10-07	32.820	33.350	32.740	33.060	29.379	6,761,600
2025-10-06	33.000	33.000	32.440	32.800	29.148	3,747,100
2025-10-03	33.000	33.210	32.820	32.820	29.166	2,607,700
2025-10-02	33.460	33.490	32.750	33.080	29.397	4,818,200
2025-10-01	33.330	33.600	33.120	33.410	29.690	3,936,600
2025-09-30	32.990	33.410	32.770	33.260	29.557	7,201,000
2025-09-29	32.540	32.890	32.510	32.660	29.024	4,061,100
2025-09-26	32.790	32.850	32.400	32.450	28.837	3,397,000
2025-09-25	32.950	33.000	32.570	32.580	28.953	4,141,800
2025-09-24	33.350	33.490	32.930	32.940	29.273	4,144,900
2025-09-23	33.310	33.600	33.110	33.300	29.593	4,005,300
2025-09-22	32.890	33.350	32.710	33.240	29.539	11,233,700
2025-09-19	32.850	33.500	32.850	32.920	29.255	9,456,100
2025-09-18	32.550	32.790	32.350	32.780	29.130	13,088,900
2025-09-17	32.490	32.650	32.280	32.530	28.908	8,827,600
2025-09-16	32.170	32.480	32.160	32.320	28.722	3,584,400
2025-09-15	32.160	32.160	31.920	32.150	28.571	4,802,600
2025-09-12	32.300	32.310	32.080	32.110	28.535	4,413,800
2025-09-11	32.450	32.620	32.200	32.390	28.784	3,950,800
2025-09-10	32.450	32.630	32.330	32.440	28.828	4,304,800
2025-09-09	32.400	32.470	32.010	32.470	28.855	10,357,800
2025-09-08	32.270	32.300	31.970	32.250	28.659	8,219,800
2025-09-05	32.380	32.390	32.090	32.240	28.651	10,115,100
2025-09-04	32.060	32.220	31.850	32.210	28.624	8,149,300
2025-09-03	32.170	32.190	31.850	32.050	28.482	8,679,200
2025-09-02	32.650	32.670	32.050	32.160	28.579	4,415,100
2025-09-01	32.940	33.050	32.690	32.690	29.050	2,233,200
2025-08-29	32.560	32.820	32.430	32.820	29.166	6,275,000
2025-08-28	32.530	32.900	32.520	32.540	28.917	4,593,500
2025-08-27	32.260	32.630	32.180	32.500	28.882	8,759,500
2025-08-26	32.250	32.300	31.980	32.260	28.668	3,853,800
2025-08-25	31.800	32.170	31.780	32.170	28.588	2,670,500
2025-08-22	31.790	32.160	31.620	31.800	28.260	6,080,300
2025-08-21	31.830	31.930	31.530	31.630	28.108	3,579,000
2025-08-20	32.220	32.280	31.710	31.920	28.366	6,493,800
2025-08-19	32.830	32.830	32.070	32.220	28.633	5,180,300
2025-08-18	32.910	33.180	32.820	32.860	29.202	7,376,300
2025-08-15	33.000	33.130	32.730	32.790	29.139	9,424,100
2025-08-14	34.990	35.580	34.920	35.320	31.388	8,837,100
2025-08-13	35.350	35.460	34.990	34.990	29.369	8,301,300
2025-08-12	35.050	35.370	34.850	35.230	29.570	7,931,000
2025-08-11	34.630	35.040	34.510	34.830	29.234	6,596,500
2025-08-08	34.300	34.690	34.300	34.470	28.932	6,354,400
2025-08-07	34.620	34.660	34.250	34.460	28.924	5,403,400
2025-08-06	34.130	34.640	34.010	34.380	28.857	7,652,700

← NewerPage 5 of 21 · 1,247 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.