BB Seguridade Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	34.500	34.680	34.220	34.290	27.101	4,543,200
2024-11-07	34.400	34.940	34.270	34.800	27.504	5,890,900
2024-11-06	34.650	35.180	34.340	34.610	27.354	6,260,100
2024-11-05	34.700	35.320	34.220	35.110	27.749	5,831,900
2024-11-04	34.450	34.660	34.030	34.640	27.377	4,086,500
2024-11-01	34.550	34.590	34.110	34.280	27.093	2,680,800
2024-10-31	34.650	35.220	34.250	34.270	27.085	5,908,200
2024-10-30	34.500	34.670	34.420	34.500	27.267	3,191,400
2024-10-29	34.360	34.560	34.270	34.500	27.267	1,746,500
2024-10-28	34.400	34.640	34.210	34.380	27.172	3,743,700
2024-10-25	34.300	34.420	34.150	34.300	27.109	4,008,700
2024-10-24	34.250	34.380	34.000	34.360	27.156	3,571,000
2024-10-23	34.110	34.390	34.050	34.320	27.124	5,137,200
2024-10-22	33.800	34.360	33.800	34.340	27.140	6,910,100
2024-10-21	33.760	33.960	33.640	33.950	26.832	3,117,200
2024-10-18	34.150	34.320	33.630	33.820	26.729	5,075,600
2024-10-17	33.850	34.140	33.680	33.990	26.864	2,910,700
2024-10-16	33.960	34.210	33.670	34.040	26.903	6,619,700
2024-10-15	33.990	34.290	33.850	33.930	26.816	6,221,700
2024-10-14	33.850	34.090	33.810	33.970	26.848	2,643,400
2024-10-11	33.850	33.950	33.640	33.860	26.761	3,555,000
2024-10-10	33.850	34.070	33.750	33.840	26.745	3,287,800
2024-10-09	34.240	34.260	33.750	33.850	26.753	4,739,400
2024-10-08	34.450	34.470	34.300	34.300	27.109	3,883,400
2024-10-07	35.330	35.350	34.350	34.430	27.211	5,396,000
2024-10-04	35.010	35.170	34.850	35.080	27.725	3,077,400
2024-10-03	35.270	35.270	34.980	35.120	27.757	6,282,100
2024-10-02	35.900	36.220	35.460	35.460	28.025	4,887,000
2024-10-01	35.630	35.950	35.420	35.750	28.255	5,355,200
2024-09-30	35.400	36.530	35.380	35.500	28.057	6,029,800
2024-09-27	35.390	35.610	35.250	35.370	27.954	3,166,500
2024-09-26	35.500	35.600	35.320	35.470	28.033	2,662,000
2024-09-25	35.520	35.710	35.200	35.350	27.938	3,390,900
2024-09-24	35.310	35.450	35.050	35.420	27.994	7,704,200
2024-09-23	34.980	35.360	34.850	35.130	27.765	3,649,500
2024-09-20	35.340	35.470	35.010	35.010	27.670	4,325,300
2024-09-19	35.720	35.740	35.360	35.360	27.946	8,368,500
2024-09-18	35.850	36.000	35.520	35.590	28.128	2,818,600
2024-09-17	36.290	36.310	35.860	35.960	28.421	2,417,800
2024-09-16	36.290	36.440	36.040	36.400	28.768	3,934,200
2024-09-13	36.170	36.580	36.160	36.190	28.602	2,221,100
2024-09-12	36.280	36.470	36.030	36.100	28.531	2,349,500
2024-09-11	36.670	36.860	36.380	36.400	28.768	2,930,400
2024-09-10	36.630	36.890	36.600	36.620	28.942	2,740,100
2024-09-09	36.710	36.800	36.420	36.640	28.958	5,083,700
2024-09-06	36.970	37.010	36.660	36.710	29.013	2,984,900
2024-09-05	37.420	37.420	36.840	36.950	29.203	3,357,200
2024-09-04	37.030	37.580	36.950	37.420	29.574	5,044,700
2024-09-03	36.670	37.100	36.500	36.880	29.148	3,860,300
2024-09-02	36.870	36.960	36.290	36.710	29.013	3,416,800
2024-08-30	36.440	36.760	36.340	36.730	29.029	9,093,400
2024-08-29	36.030	36.550	35.810	36.550	28.887	5,705,200
2024-08-28	36.460	36.830	36.080	36.410	28.776	4,440,200
2024-08-27	36.750	36.820	36.480	36.640	28.958	1,700,500
2024-08-26	36.990	37.270	36.480	36.640	28.958	3,094,900
2024-08-23	36.050	37.140	36.050	36.990	29.235	3,598,700
2024-08-22	36.150	36.160	35.750	35.950	28.413	3,195,700
2024-08-21	36.030	36.280	35.860	36.070	28.507	3,855,000
2024-08-20	36.100	36.440	36.020	36.050	28.492	4,916,800
2024-08-19	35.690	36.150	34.930	36.050	28.492	6,712,400

← NewerPage 9 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.