Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

BB Seguridade Participações S.A. (BBSE3.SA)

Compare
37.41
-0.08
(-0.21%)
As of 12:10:58 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202537.4937.6237.3237.4137.411,187,200
Feb 24, 202537.3037.6037.1537.4937.497,234,800
Feb 21, 2025 2.31 Dividend
Feb 21, 202537.1437.4936.6237.0337.038,790,200
Feb 20, 202539.7540.0039.5439.8637.558,522,400
Feb 19, 202539.5440.2339.4239.7437.4412,539,200
Feb 18, 202539.1239.9938.4339.7037.4022,892,500
Feb 17, 202538.8039.2637.9338.0035.807,084,700
Feb 14, 202538.5039.1738.5038.8836.634,666,000
Feb 13, 202539.1239.1938.2438.4936.265,008,700
Feb 12, 202539.0539.2538.7339.1236.855,154,600
Feb 11, 202539.7339.8039.0239.0536.794,056,300
Feb 10, 202539.4039.8639.3439.6537.353,360,700
Feb 7, 202539.7439.8639.2639.3037.024,568,800
Feb 6, 202539.1539.7739.1539.7337.433,756,100
Feb 5, 202539.2039.4638.8839.2736.993,355,500
Feb 4, 202539.0339.0838.5738.9936.733,698,900
Feb 3, 202538.5439.0338.2839.0336.774,495,700
Jan 31, 202538.6138.9038.3638.5436.314,420,400
Jan 30, 202538.7638.9638.1838.5936.355,555,600
Jan 29, 202539.0339.2838.6738.7636.513,423,700
Jan 28, 202538.5739.0938.5539.0336.773,011,700
Jan 27, 202537.7538.5737.7138.5736.338,534,800
Jan 24, 202538.0238.0337.2437.8335.643,627,100
Jan 23, 202538.4438.6537.7738.0235.823,320,000
Jan 22, 202538.1138.4338.0738.2135.993,251,200
Jan 21, 202537.9038.0837.7337.9335.733,444,200
Jan 20, 202537.7538.1137.5037.9035.702,782,300
Jan 17, 202537.4037.8737.1537.8335.643,594,000
Jan 16, 202537.3037.8737.2437.4035.235,298,100
Jan 15, 202537.1037.4936.6837.3535.1811,511,300
Jan 14, 202536.1537.2836.1036.9034.766,369,200
Jan 13, 202536.1436.3235.9836.1834.082,676,900
Jan 10, 202536.3637.0436.1336.1434.044,641,300
Jan 9, 202536.2336.3636.0136.2834.182,551,200
Jan 8, 202536.5436.7836.2136.3134.203,507,900
Jan 7, 202536.5936.6936.1936.5334.415,943,000
Jan 6, 202536.1036.4135.7236.4134.304,581,500
Jan 3, 202536.4536.5635.9235.9933.904,141,600
Jan 2, 202536.1836.4235.8936.4234.313,506,000
Dec 30, 202436.2636.3235.9336.1834.082,808,900
Dec 27, 202436.5536.6235.9736.2834.183,300,400
Dec 26, 202436.4936.7336.1936.4734.364,593,400
Dec 23, 202437.0037.0036.2836.4934.374,198,800
Dec 20, 202437.3337.3535.7836.5334.4110,951,800
Dec 19, 202437.1037.7536.8437.3335.176,112,900
Dec 18, 202436.8837.6736.6536.8734.738,785,900
Dec 17, 202436.4537.2336.2537.0434.897,306,700
Dec 16, 202436.6436.9836.1236.2034.103,882,700
Dec 13, 202436.2436.9236.2136.6434.525,152,900
Dec 12, 202436.8037.0436.3436.5634.4415,715,000
Dec 11, 202436.0737.1436.0236.9634.826,339,900
Dec 10, 202435.8036.6035.7936.0733.983,895,900
Dec 9, 202435.5935.6735.3535.6633.592,355,800
Dec 6, 202435.4035.6035.1835.4233.373,348,000
Dec 5, 202435.1135.5534.9635.4033.353,021,200
Dec 4, 202435.0235.0534.7235.0032.973,111,400
Dec 3, 202433.6935.3633.6935.0433.019,589,200
Dec 2, 202433.5233.7533.3733.6331.684,102,600
Nov 29, 202433.4133.5933.2633.5331.595,286,100
Nov 28, 202433.5133.7733.2633.4331.494,713,600
Nov 27, 202434.1434.2833.4733.6131.664,884,400
Nov 26, 202434.3334.4433.9834.1332.153,149,700
Nov 25, 202433.8834.0833.7834.0732.094,532,600
Nov 22, 202433.5133.9533.5133.9531.982,700,400
Nov 21, 202433.9534.1233.4833.4831.543,041,800
Nov 19, 202433.7034.2033.4734.2032.222,639,500
Nov 18, 202433.4233.7133.3933.5331.592,882,100
Nov 14, 202433.6033.7133.3733.4131.472,213,000
Nov 13, 202433.7033.7333.4133.5431.6011,192,700
Nov 12, 202434.3034.3333.5833.7431.783,415,600
Nov 11, 202434.3134.5534.1534.2032.222,584,600
Nov 8, 202434.5034.6834.2234.2932.304,543,200
Nov 7, 202434.4034.9434.2734.8032.785,890,900
Nov 6, 202434.6535.1834.3434.6132.606,260,100
Nov 5, 202434.7035.3234.2235.1133.075,831,900
Nov 4, 202434.4534.6634.0334.6432.634,086,500
Nov 1, 202434.5534.5934.1134.2832.292,680,800
Oct 31, 202434.6535.2234.2534.2732.285,908,200
Oct 30, 202434.5034.6734.4234.5032.503,191,400
Oct 29, 202434.3634.5634.2734.5032.501,746,500
Oct 28, 202434.4034.6434.2134.3832.393,743,700
Oct 25, 202434.3034.4234.1534.3032.314,008,700
Oct 24, 202434.2534.3834.0034.3632.373,571,000
Oct 23, 202434.1134.3934.0534.3232.335,137,200
Oct 22, 202433.8034.3633.8034.3432.356,910,100
Oct 21, 202433.7633.9633.6433.9531.983,117,200
Oct 18, 202434.1534.3233.6333.8231.865,075,600
Oct 17, 202433.8534.1433.6833.9932.022,910,700
Oct 16, 202433.9634.2133.6734.0432.076,619,700
Oct 15, 202433.9934.2933.8533.9331.966,221,700
Oct 14, 202433.8534.0933.8133.9732.002,643,400
Oct 11, 202433.8533.9533.6433.8631.903,555,000
Oct 10, 202433.8534.0733.7533.8431.883,287,800
Oct 9, 202434.2434.2633.7533.8531.894,739,400
Oct 8, 202434.4534.4734.3034.3032.313,883,400
Oct 7, 202435.3335.3534.3534.4332.435,396,000
Oct 4, 202435.0135.1734.8535.0833.053,077,400
Oct 3, 202435.2735.2734.9835.1233.086,282,100
Oct 2, 202435.9036.2235.4635.4633.404,887,000
Oct 1, 202435.6335.9535.4235.7533.685,355,200
Sep 30, 202435.4036.5335.3835.5033.446,029,800
Sep 27, 202435.3935.6135.2535.3733.323,166,500
Sep 26, 202435.5035.6035.3235.4733.412,662,000
Sep 25, 202435.5235.7135.2035.3533.303,390,900
Sep 24, 202435.3135.4535.0535.4233.377,704,200
Sep 23, 202434.9835.3634.8535.1333.093,649,500
Sep 20, 202435.3435.4735.0135.0132.984,325,300
Sep 19, 202435.7235.7435.3635.3633.318,368,500
Sep 18, 202435.8536.0035.5235.5933.532,818,600
Sep 17, 202436.2936.3135.8635.9633.882,417,800
Sep 16, 202436.2936.4436.0436.4034.293,934,200
Sep 13, 202436.1736.5836.1636.1934.092,221,100
Sep 12, 202436.2836.4736.0336.1034.012,349,500
Sep 11, 202436.6736.8636.3836.4034.292,930,400
Sep 10, 202436.6336.8936.6036.6234.502,740,100
Sep 9, 202436.7136.8036.4236.6434.525,083,700
Sep 6, 202436.9737.0136.6636.7134.582,984,900
Sep 5, 202437.4237.4236.8436.9534.813,357,200
Sep 4, 202437.0337.5836.9537.4235.255,044,700
Sep 3, 202436.6737.1036.5036.8834.743,860,300
Sep 2, 202436.8736.9636.2936.7134.583,416,800
Aug 30, 202436.4436.7636.3436.7334.609,093,400
Aug 29, 202436.0336.5535.8136.5534.435,705,200
Aug 28, 202436.4636.8336.0836.4134.304,440,200
Aug 27, 202436.7536.8236.4836.6434.521,700,500
Aug 26, 202436.9937.2736.4836.6434.523,094,900
Aug 23, 202436.0537.1436.0536.9934.853,598,700
Aug 22, 202436.1536.1635.7535.9533.873,195,700
Aug 21, 202436.0336.2835.8636.0733.983,855,000
Aug 20, 202436.1036.4436.0236.0533.964,916,800
Aug 19, 2024 1.39 Dividend
Aug 19, 202435.6936.1534.9336.0533.966,712,400
Aug 16, 202437.4537.5937.2537.2933.8216,450,300
Aug 15, 202437.5337.6237.2137.3133.846,763,200
Aug 14, 202437.0537.6536.8237.4533.965,348,200
Aug 13, 202436.8337.1736.7637.1333.673,850,700
Aug 12, 202436.4036.7736.2336.6533.245,697,100
Aug 9, 202436.1636.3035.7336.1632.795,082,500
Aug 8, 202435.0936.3635.0036.1432.776,483,600
Aug 7, 202435.0035.2334.8135.0731.802,867,100
Aug 6, 202434.7035.2534.6334.9031.655,394,200
Aug 5, 202434.5734.7433.4734.6031.386,276,200
Aug 2, 202435.0535.3734.7234.9031.653,528,300
Aug 1, 202435.2835.6634.9635.0531.793,022,700
Jul 31, 202434.9735.1834.9335.1731.904,510,300
Jul 30, 202434.6834.9734.6734.9731.713,122,900
Jul 29, 202434.6734.9034.4834.6831.454,568,900
Jul 26, 202434.1334.6934.1234.6031.383,752,900
Jul 25, 202434.1534.3034.0134.1030.923,226,300
Jul 24, 202434.1634.3833.9534.2031.022,886,500
Jul 23, 202434.4334.6234.0634.1630.983,836,500
Jul 22, 202434.2034.5734.0134.4531.243,092,400
Jul 19, 202434.3534.5134.0034.1030.922,388,700
Jul 18, 202434.4534.7534.3734.3831.182,750,600
Jul 17, 202434.2534.5034.0634.4731.263,469,600
Jul 16, 202434.0434.2534.0234.2131.022,999,300
Jul 15, 202434.0034.0833.8334.0430.871,990,800
Jul 12, 202433.5933.9933.5533.9630.803,674,000
Jul 11, 202433.3333.5733.2333.5530.432,573,900
Jul 10, 202433.2533.4333.1633.3230.222,371,600
Jul 9, 202433.1833.3033.0133.2530.154,066,000
Jul 8, 202433.2033.2832.9833.1930.102,715,000
Jul 5, 202433.1233.2232.9333.1730.086,548,400
Jul 4, 202433.0533.2233.0133.1630.071,925,200
Jul 3, 202432.9933.1532.8632.9729.907,384,100
Jul 2, 202432.8232.9732.6132.8329.777,094,300
Jul 1, 202432.9833.1232.7732.8229.763,226,000
Jun 28, 202432.8333.0132.6532.9329.864,653,800
Jun 27, 202433.0233.0732.7232.7829.733,303,900
Jun 26, 202433.3933.3932.9532.9529.884,021,000
Jun 25, 202433.6533.7933.2533.4330.323,257,800
Jun 24, 202433.0633.8033.0633.6330.504,615,700
Jun 21, 202432.6633.0632.5132.9029.847,547,200
Jun 20, 202432.7132.9832.5332.7129.663,145,800
Jun 19, 202432.4032.7232.3332.5729.542,951,900
Jun 18, 202432.4332.4932.3032.4529.432,968,900
Jun 17, 202432.4832.5332.3132.3929.373,964,300
Jun 14, 202432.5032.6332.2132.4629.443,045,200
Jun 13, 202432.4732.7732.3432.5129.484,977,700
Jun 12, 202432.8032.8732.2832.4729.454,762,100
Jun 11, 202432.7332.9532.6332.7829.733,802,200
Jun 10, 202432.7432.8432.3632.6229.583,482,500
Jun 7, 202432.8532.9832.6132.6929.653,958,500
Jun 6, 202432.7533.1332.5732.9529.883,785,400
Jun 5, 202432.7032.9632.5332.7829.735,958,100
Jun 4, 202432.1932.7331.9932.5929.566,177,200
Jun 3, 202432.2232.3031.9032.1829.186,974,200
May 31, 202432.5032.7232.1232.3029.297,440,700
May 29, 202432.3932.8232.1432.6029.565,595,000
May 28, 202433.0733.1032.3932.4129.395,793,500
May 27, 202432.6932.9532.5232.8629.803,627,100
May 24, 202433.4333.6332.6932.6929.656,488,600
May 23, 202433.3333.3332.9333.2230.133,931,400
May 22, 202433.7934.0533.3433.3630.254,227,600
May 21, 202433.7933.9933.5333.9330.772,926,300
May 20, 202434.1534.2733.4433.7030.565,593,000
May 17, 202434.3334.3634.1034.1730.993,003,800
May 16, 202434.2334.4534.1234.4531.242,799,500
May 15, 202433.9034.5333.8134.2431.055,971,200
May 14, 202433.6034.0033.4234.0030.835,116,800
May 13, 202433.1134.3533.0633.6030.478,944,200
May 10, 202432.5133.2032.4433.1330.055,008,100
May 9, 202432.5332.7532.4032.6229.584,896,600
May 8, 202432.7132.8632.4032.6229.584,408,900
May 7, 202433.2633.4732.8032.8029.755,677,200
May 6, 202432.8233.4032.1133.2630.166,137,400
May 3, 202432.7032.8532.5032.8429.783,172,500
May 2, 202432.5332.7032.2532.4229.403,651,700
Apr 30, 202432.2532.3532.0032.2029.203,280,100
Apr 29, 202432.1232.2931.9532.2929.283,246,400
Apr 26, 202432.2032.3532.0632.0929.103,071,900
Apr 25, 202432.2532.4631.9931.9929.013,672,800
Apr 24, 202432.5032.6132.1032.1029.114,503,700
Apr 23, 202432.7832.9432.5032.5029.473,518,300
Apr 22, 202432.9733.3332.7032.9429.873,602,200
Apr 19, 202432.5533.0232.5532.9629.893,840,600
Apr 18, 202432.9732.9732.4532.6529.615,138,700
Apr 17, 202432.8533.0732.5232.9729.904,880,800
Apr 16, 202432.9033.1232.7832.8329.775,705,900
Apr 15, 202433.0033.2732.8533.0129.944,548,000
Apr 12, 202433.3833.4632.8032.9729.907,022,200
Apr 11, 202433.0733.5032.8233.3830.276,484,100
Apr 10, 202433.4033.5433.0433.0729.997,824,700
Apr 9, 202433.2433.4533.0333.4230.313,395,300
Apr 8, 202432.9633.3132.7333.1830.095,454,500
Apr 5, 202432.7933.0932.6832.9629.895,512,700
Apr 4, 202432.5633.0032.3232.6629.625,021,300
Apr 3, 202432.6732.8232.4232.4429.425,151,500
Apr 2, 202432.6832.8032.5232.6729.635,143,600
Apr 1, 202432.5832.8032.3832.6829.644,196,800
Mar 28, 202432.7632.9432.5032.5229.493,711,600
Mar 27, 202432.1332.8332.1332.7129.663,960,400
Mar 26, 202432.0332.5831.8732.1229.135,639,300
Mar 25, 202432.3732.4331.9531.9528.975,938,300
Mar 22, 202432.0932.5532.0132.3429.333,203,400
Mar 21, 202432.8332.8632.1132.1129.126,495,600
Mar 20, 202432.9233.1132.7732.8629.804,568,200
Mar 19, 202433.3333.4032.8932.8929.833,323,700
Mar 18, 202433.3533.5633.2333.2630.162,938,000
Mar 15, 202433.1533.8533.1133.2730.179,889,500
Mar 14, 202432.9633.1132.8733.1130.033,033,200
Mar 13, 202432.8333.0332.6432.8829.823,551,400
Mar 12, 202432.9033.0232.7332.9429.875,043,700
Mar 11, 202432.8033.1132.7232.8329.773,570,500
Mar 8, 202432.8132.9732.5232.7929.744,331,200
Mar 7, 202432.7033.0532.6132.9029.846,104,900
Mar 6, 202432.9633.1632.5932.7029.665,536,700
Mar 5, 202433.3233.3232.8632.8629.802,697,200
Mar 4, 202432.9433.2632.9132.9129.852,751,200
Mar 1, 202433.3533.4132.8632.9229.855,043,500
Feb 29, 202433.5433.6833.3133.3430.243,700,900
Feb 28, 202433.2133.6933.2033.5530.432,701,500
Feb 27, 202433.2633.3733.0133.2130.122,683,400
Feb 26, 202433.0533.1032.7533.0729.993,062,700

Related Tickers

CXSE3.SA Caixa Seguridade Participações S.A.
15.65
+0.77%
 
PSSA3.SA Porto Seguro S.A.
38.81
+1.28%
 
BERK34.SA Berkshire Hathaway Inc.
144.77
+0.40%
 
BRK-B Berkshire Hathaway Inc.
501.30
+0.58%
 
BRK-A Berkshire Hathaway Inc.
752,000.00
+0.60%