BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	33.470	34.500	32.820	33.930	28.479	13,080,900
2025-08-04	33.790	33.950	33.370	33.550	28.160	10,721,800
2025-08-01	33.940	34.080	33.390	33.440	28.068	6,223,000
2025-07-31	33.670	33.870	33.400	33.700	28.286	11,027,700
2025-07-30	33.780	33.840	33.360	33.630	28.227	10,861,900
2025-07-29	33.630	33.850	33.500	33.710	28.294	12,968,800
2025-07-28	33.560	33.740	33.500	33.550	28.160	8,334,400
2025-07-25	33.700	33.700	33.430	33.530	28.143	3,603,300
2025-07-24	33.820	33.820	33.480	33.590	28.193	3,535,400
2025-07-23	33.720	33.900	33.520	33.780	28.353	4,542,600
2025-07-22	34.550	34.550	33.650	33.670	28.261	7,293,100
2025-07-21	34.470	34.720	34.390	34.460	28.924	4,054,800
2025-07-18	34.730	34.880	34.270	34.320	28.806	5,594,000
2025-07-17	34.960	34.990	34.510	34.830	29.234	3,636,800
2025-07-16	35.050	35.120	34.510	34.840	29.243	4,742,200
2025-07-15	35.400	35.540	34.860	34.940	29.327	4,661,000
2025-07-14	35.100	35.470	35.060	35.310	29.637	3,174,200
2025-07-11	35.300	35.410	35.010	35.220	29.562	2,642,200
2025-07-10	34.990	35.630	34.950	35.300	29.629	4,262,400
2025-07-09	35.800	35.800	35.220	35.220	29.562	3,470,100
2025-07-08	36.380	36.380	35.490	35.790	30.040	5,594,700
2025-07-07	36.660	36.940	36.060	36.090	30.292	5,105,100
2025-07-04	36.500	36.840	36.370	36.510	30.644	2,015,700
2025-07-03	36.490	36.790	36.290	36.490	30.628	4,058,000
2025-07-02	36.700	36.700	36.000	36.250	30.426	5,258,000
2025-07-01	36.480	36.850	36.060	36.430	30.577	7,369,200
2025-06-30	35.340	35.880	35.210	35.800	30.048	4,792,600
2025-06-27	34.950	35.440	34.800	35.230	29.570	5,049,800
2025-06-26	35.050	35.200	34.770	35.190	29.536	2,456,900
2025-06-25	35.220	35.310	34.830	35.050	29.419	3,784,800
2025-06-24	35.780	35.800	35.220	35.410	29.721	6,048,000
2025-06-23	35.170	35.660	34.760	35.510	29.805	6,317,100
2025-06-20	35.610	35.630	35.050	35.190	29.536	4,949,800
2025-06-18	35.520	35.650	35.070	35.530	29.822	7,519,300
2025-06-17	35.920	36.030	35.170	35.520	29.813	11,454,900
2025-06-16	35.860	36.080	35.550	35.820	30.065	3,961,800
2025-06-13	35.290	35.580	35.200	35.510	29.805	4,893,400
2025-06-12	35.130	35.390	34.940	35.290	29.620	6,447,600
2025-06-11	35.650	35.680	35.030	35.130	29.486	6,624,400
2025-06-10	36.650	36.760	35.500	35.500	29.797	7,070,600
2025-06-09	36.430	36.670	35.970	36.280	30.451	4,027,600
2025-06-06	36.270	36.560	36.060	36.440	30.586	4,363,900
2025-06-05	36.120	36.530	35.780	36.300	30.468	8,404,900
2025-06-04	36.660	36.750	35.910	36.000	30.216	5,466,100
2025-06-03	37.000	37.120	36.580	36.650	30.762	5,299,300
2025-06-02	37.680	37.800	36.750	36.990	31.047	4,276,700
2025-05-30	38.010	38.110	37.510	37.510	31.484	6,766,500
2025-05-29	38.100	38.350	37.930	37.930	31.836	3,818,800
2025-05-28	38.590	38.600	37.910	38.160	32.029	3,687,900
2025-05-27	38.020	38.670	38.020	38.330	32.172	6,156,600
2025-05-26	38.160	38.240	37.780	37.960	31.861	1,712,300
2025-05-23	37.690	38.100	37.310	38.100	31.979	5,701,900
2025-05-22	38.120	38.340	37.600	37.760	31.693	4,496,900
2025-05-21	38.390	38.410	37.810	38.110	31.987	5,665,000
2025-05-20	38.240	38.390	37.910	38.390	32.222	3,674,400
2025-05-19	37.810	38.390	37.700	38.230	32.088	4,137,800
2025-05-16	38.400	38.400	37.580	37.790	31.719	5,989,800
2025-05-15	38.520	38.780	38.210	38.510	32.323	3,013,600
2025-05-14	38.570	38.650	37.920	38.510	32.323	7,342,600
2025-05-13	38.150	38.300	37.790	38.300	32.147	5,825,100

← NewerPage 6 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.