BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.600	38.690	37.830	37.930	31.836	4,605,000
2025-05-09	38.550	38.560	38.140	38.330	32.172	4,194,500
2025-05-08	39.600	39.660	38.190	38.190	32.054	10,275,100
2025-05-07	39.010	39.820	39.010	39.210	32.911	5,853,300
2025-05-06	40.570	40.570	38.820	38.820	32.583	20,378,900
2025-05-05	42.360	42.560	41.570	41.940	35.202	5,841,300
2025-05-02	42.540	42.600	41.980	42.150	35.378	2,688,700
2025-04-30	41.940	42.770	41.840	42.770	35.899	5,095,000
2025-04-29	42.470	42.580	41.770	41.830	35.110	3,778,000
2025-04-28	42.130	42.580	41.830	42.420	35.605	3,282,200
2025-04-25	41.830	42.060	41.520	42.050	35.294	3,588,800
2025-04-24	41.250	41.910	41.130	41.620	34.933	3,897,700
2025-04-23	40.950	41.540	40.850	41.180	34.564	3,337,100
2025-04-22	40.960	41.210	40.570	40.900	34.329	3,797,400
2025-04-17	40.350	40.770	40.240	40.740	34.195	2,090,700
2025-04-16	40.600	40.600	40.180	40.450	33.951	3,836,500
2025-04-15	40.120	40.810	40.070	40.610	34.086	3,203,900
2025-04-14	40.190	40.440	39.920	40.290	33.817	3,081,900
2025-04-11	39.840	40.110	39.310	39.980	33.557	3,160,000
2025-04-10	40.520	41.000	38.980	39.660	33.288	13,103,400
2025-04-09	40.450	41.310	40.150	40.790	34.237	10,919,300
2025-04-08	40.070	40.810	40.070	40.450	33.951	5,219,900
2025-04-07	39.850	40.580	39.680	40.070	33.632	3,727,400
2025-04-04	40.830	40.920	40.170	40.250	33.783	3,523,600
2025-04-03	40.390	41.540	40.390	41.190	34.572	4,813,600
2025-04-02	40.720	41.300	40.330	40.470	33.968	5,019,200
2025-04-01	40.300	41.300	40.250	41.200	34.581	4,962,500
2025-03-31	40.190	40.480	39.990	40.300	33.825	6,481,500
2025-03-28	40.420	40.520	40.070	40.260	33.792	2,745,300
2025-03-27	40.250	40.550	40.050	40.380	33.893	3,144,900
2025-03-26	40.010	40.200	39.660	40.130	33.683	2,980,900
2025-03-25	39.640	40.400	39.630	39.870	33.464	3,754,700
2025-03-24	40.120	40.270	39.760	40.020	33.590	3,743,200
2025-03-21	40.570	40.700	40.080	40.310	33.834	6,999,100
2025-03-20	40.360	40.550	40.020	40.510	34.002	6,005,200
2025-03-19	40.370	40.490	40.110	40.230	33.767	4,572,400
2025-03-18	40.000	40.550	39.840	40.380	33.893	2,924,000
2025-03-17	39.740	40.060	39.600	40.000	33.574	4,906,500
2025-03-14	39.160	40.000	39.060	39.810	33.414	4,159,500
2025-03-13	38.700	39.180	38.380	39.160	32.869	3,649,400
2025-03-12	38.800	38.900	38.280	38.570	32.373	3,697,200
2025-03-11	39.090	39.090	38.550	38.580	32.382	5,328,400
2025-03-10	38.950	39.040	38.190	38.940	32.684	4,182,300
2025-03-07	39.000	39.280	38.820	39.020	32.751	5,292,500
2025-03-06	38.700	39.180	38.430	39.050	32.776	6,958,600
2025-03-05	37.840	38.910	37.810	38.700	32.482	5,535,300
2025-02-28	38.450	38.500	37.710	37.840	31.761	6,159,400
2025-02-27	37.600	38.590	37.480	38.450	32.273	6,400,900
2025-02-26	37.510	37.730	37.470	37.530	31.500	3,503,300
2025-02-25	37.490	37.620	37.280	37.440	31.425	4,032,200
2025-02-24	37.300	37.600	37.150	37.490	31.467	7,234,800
2025-02-21	37.140	37.490	36.620	37.030	31.081	8,790,200
2025-02-20	39.750	40.000	39.540	39.860	33.456	8,522,400
2025-02-19	39.540	40.230	39.420	39.740	31.408	12,539,200
2025-02-18	39.120	39.990	38.430	39.700	31.376	22,892,500
2025-02-17	38.800	39.260	37.930	38.000	30.033	7,084,700
2025-02-14	38.500	39.170	38.500	38.880	30.728	4,666,000
2025-02-13	39.120	39.190	38.240	38.490	30.420	5,008,700
2025-02-12	39.050	39.250	38.730	39.120	30.918	5,154,600
2025-02-11	39.730	39.800	39.020	39.050	30.863	4,056,300

← NewerPage 7 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.