BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	39.400	39.860	39.340	39.650	31.337	3,360,700
2025-02-07	39.740	39.860	39.260	39.300	31.060	4,568,800
2025-02-06	39.150	39.770	39.150	39.730	31.400	3,756,100
2025-02-05	39.200	39.460	38.880	39.270	31.037	3,355,500
2025-02-04	39.030	39.080	38.570	38.990	30.815	3,698,900
2025-02-03	38.540	39.030	38.280	39.030	30.847	4,495,700
2025-01-31	38.610	38.900	38.360	38.540	30.460	4,420,400
2025-01-30	38.760	38.960	38.180	38.590	30.499	5,555,600
2025-01-29	39.030	39.280	38.670	38.760	30.633	3,423,700
2025-01-28	38.570	39.090	38.550	39.030	30.847	3,011,700
2025-01-27	37.750	38.570	37.710	38.570	30.483	8,534,800
2025-01-24	38.020	38.030	37.240	37.830	29.898	3,627,100
2025-01-23	38.440	38.650	37.770	38.020	30.049	3,320,000
2025-01-22	38.110	38.430	38.070	38.210	30.199	3,251,200
2025-01-21	37.900	38.080	37.730	37.930	29.977	3,444,200
2025-01-20	37.750	38.110	37.500	37.900	29.954	2,782,300
2025-01-17	37.400	37.870	37.150	37.830	29.898	3,594,000
2025-01-16	37.300	37.870	37.240	37.400	29.559	5,298,100
2025-01-15	37.100	37.490	36.680	37.350	29.519	11,511,300
2025-01-14	36.150	37.280	36.100	36.900	29.163	6,369,200
2025-01-13	36.140	36.320	35.980	36.180	28.594	2,676,900
2025-01-10	36.360	37.040	36.130	36.140	28.563	4,641,300
2025-01-09	36.230	36.360	36.010	36.280	28.673	2,551,200
2025-01-08	36.540	36.780	36.210	36.310	28.697	3,507,900
2025-01-07	36.590	36.690	36.190	36.530	28.871	5,943,000
2025-01-06	36.100	36.410	35.720	36.410	28.776	4,581,500
2025-01-03	36.450	36.560	35.920	35.990	28.444	4,141,600
2025-01-02	36.180	36.420	35.890	36.420	28.784	3,506,000
2024-12-30	36.260	36.320	35.930	36.180	28.594	2,808,900
2024-12-27	36.550	36.620	35.970	36.280	28.673	3,300,400
2024-12-26	36.490	36.730	36.190	36.470	28.824	4,593,400
2024-12-23	37.000	37.000	36.280	36.490	28.839	4,198,800
2024-12-20	37.330	37.350	35.780	36.530	28.871	10,951,800
2024-12-19	37.100	37.750	36.840	37.330	29.503	6,112,900
2024-12-18	36.880	37.670	36.650	36.870	29.140	8,785,900
2024-12-17	36.450	37.230	36.250	37.040	29.274	7,306,700
2024-12-16	36.640	36.980	36.120	36.200	28.610	3,882,700
2024-12-13	36.240	36.920	36.210	36.640	28.958	5,152,900
2024-12-12	36.800	37.040	36.340	36.560	28.895	15,715,000
2024-12-11	36.070	37.140	36.020	36.960	29.211	6,339,900
2024-12-10	35.800	36.600	35.790	36.070	28.507	3,895,900
2024-12-09	35.590	35.670	35.350	35.660	28.183	2,355,800
2024-12-06	35.400	35.600	35.180	35.420	27.994	3,348,000
2024-12-05	35.110	35.550	34.960	35.400	27.978	3,021,200
2024-12-04	35.020	35.050	34.720	35.000	27.662	3,111,400
2024-12-03	33.690	35.360	33.690	35.040	27.693	9,589,200
2024-12-02	33.520	33.750	33.370	33.630	26.579	4,102,600
2024-11-29	33.410	33.590	33.260	33.530	26.500	5,286,100
2024-11-28	33.510	33.770	33.260	33.430	26.421	4,713,600
2024-11-27	34.140	34.280	33.470	33.610	26.563	4,884,400
2024-11-26	34.330	34.440	33.980	34.130	26.974	3,149,700
2024-11-25	33.880	34.080	33.780	34.070	26.927	4,532,600
2024-11-22	33.510	33.950	33.510	33.950	26.832	2,700,400
2024-11-21	33.950	34.120	33.480	33.480	26.460	3,041,800
2024-11-19	33.700	34.200	33.470	34.200	27.030	2,639,500
2024-11-18	33.420	33.710	33.390	33.530	26.500	2,882,100
2024-11-14	33.600	33.710	33.370	33.410	26.405	2,213,000
2024-11-13	33.700	33.730	33.410	33.540	26.508	11,192,700
2024-11-12	34.300	34.330	33.580	33.740	26.666	3,415,600
2024-11-11	34.310	34.550	34.150	34.200	27.030	2,584,600

← NewerPage 8 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.