BB Seguridade Participacoes SA historical data

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

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
2026-09-17	40.630	41.050	40.060	40.410	40.410	5,078,700
2026-09-16	40.160	40.950	40.010	40.590	40.590	6,868,600
2026-09-15	40.000	40.600	39.780	40.160	40.160	5,465,900
2026-09-14	39.060	40.110	38.860	39.770	39.770	5,320,400
2026-09-11	41.030	41.250	39.470	39.500	39.500	9,254,800
2026-09-10	40.390	41.480	40.090	41.200	41.200	5,918,300
2026-09-09	42.260	42.410	40.910	40.910	40.910	6,808,900
2026-09-08	42.480	42.790	41.820	42.350	42.350	5,026,300
2026-09-04	41.740	42.280	41.380	42.160	42.160	4,935,100
2026-09-03	42.040	42.980	41.210	41.690	41.690	7,570,600
2026-09-02	40.690	42.130	40.690	41.790	41.790	6,995,300
2026-09-01	40.490	40.890	40.190	40.600	40.600	5,854,600
2026-08-31	40.200	40.840	40.180	40.400	40.400	9,948,100
2026-08-28	39.490	40.210	39.490	40.020	40.020	5,095,700
2026-08-27	39.390	39.630	39.200	39.450	39.450	4,407,000
2026-08-26	38.990	39.450	38.880	39.410	39.410	3,783,500
2026-08-25	38.270	38.970	37.930	38.900	38.900	6,361,600
2026-08-24	37.200	38.260	37.060	38.100	38.100	7,722,300
2026-08-21	36.820	37.640	36.520	37.190	37.190	15,767,000
2026-08-20	36.610	37.040	36.360	36.550	36.550	4,260,800
2026-08-19	37.450	37.610	36.640	36.660	36.660	4,781,100
2026-08-18	37.300	37.510	37.130	37.130	37.130	3,073,700
2026-08-17	37.000	37.300	36.750	37.300	37.300	3,452,400
2026-08-14	37.110	37.180	36.640	36.950	36.950	6,771,000
2026-08-13	37.560	37.680	36.980	37.190	37.190	12,557,300
2026-08-12	37.260	37.590	37.180	37.560	37.560	4,621,900
2026-08-11	38.200	38.200	36.940	37.260	37.260	7,997,000
2026-08-10	38.390	38.640	38.000	38.230	38.230	6,538,600
2026-08-07	38.700	38.810	38.050	38.380	38.380	8,340,100
2026-08-06	41.650	41.670	40.910	40.960	38.977	8,126,600
2026-08-05	42.050	42.260	41.280	41.670	39.687	6,788,200
2026-08-04	41.700	42.400	41.350	42.070	40.068	8,470,600
2026-08-03	41.300	41.680	41.110	41.360	39.392	5,313,900
2026-07-31	40.860	40.860	40.860	40.860	38.915	0
2026-07-30	40.970	41.490	40.790	40.860	38.915	3,579,500
2026-07-29	41.180	41.490	40.760	40.920	38.972	3,527,000
2026-07-28	41.060	41.250	40.590	41.210	39.249	4,231,400
2026-07-27	41.190	41.380	40.220	40.540	38.611	6,395,900
2026-07-24	42.270	42.450	41.410	41.490	39.515	6,192,000
2026-07-23	42.450	42.670	42.130	42.400	40.382	4,503,100

Page 1 of 5 · 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.