BB Seguridade Participacoes SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.580	42.300	41.500	42.080	42.080	3,521,100
2026-10-15	41.110	41.920	41.110	41.570	41.570	6,571,700
2026-10-14	41.490	41.830	40.560	41.680	41.680	8,059,000
2026-10-13	40.600	41.290	40.070	41.180	41.180	7,350,000
2026-10-09	40.950	41.380	40.620	40.820	40.820	19,587,400
2026-10-08	40.320	41.110	40.210	40.810	40.810	7,814,000
2026-10-07	40.100	40.570	39.930	40.280	40.280	6,291,500
2026-10-06	40.990	41.700	39.800	40.080	40.080	9,664,900
2026-10-05	41.900	42.420	40.890	40.990	40.990	10,011,300
2026-10-02	39.580	40.790	39.510	40.450	40.450	8,697,900
2026-10-01	39.310	39.470	38.900	39.320	39.320	4,510,400
2026-09-30	39.090	39.490	38.920	39.180	39.180	5,206,000
2026-09-29	38.440	38.970	38.240	38.760	38.760	4,567,700
2026-09-28	38.810	38.960	38.360	38.380	38.380	6,348,300
2026-09-25	38.740	39.070	38.580	38.990	38.990	4,015,300
2026-09-24	38.880	39.230	38.690	38.770	38.770	3,910,900
2026-09-23	39.140	39.230	38.670	38.860	38.860	6,633,900
2026-09-22	39.720	39.820	39.040	39.350	39.350	7,846,600
2026-09-21	40.920	41.210	39.700	39.820	39.820	8,742,900
2026-09-18	40.320	40.860	39.950	40.860	40.860	6,956,700

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.