Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

BB Seguridade Participações S.A. (BBSEY)

Compare
6.75
+0.05
+(0.75%)
At close: February 24 at 3:58:51 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20256.507.006.506.756.7510,600
Feb 21, 20256.557.066.466.706.7043,200
Feb 20, 20256.577.106.577.097.0918,800
Feb 19, 20256.927.006.657.007.0021,300
Feb 18, 20256.917.056.916.996.9924,100
Feb 14, 20256.966.966.786.966.9622,100
Feb 13, 20256.856.966.746.966.9615,100
Feb 12, 20256.876.966.826.876.87243,000
Feb 11, 20256.916.976.836.976.9716,900
Feb 10, 20257.007.086.926.976.97519,300
Feb 7, 20256.866.966.856.956.9554,600
Feb 6, 20256.856.996.846.956.9519,900
Feb 5, 20256.807.256.766.856.8597,100
Feb 4, 20256.806.976.726.966.9618,500
Feb 3, 20256.576.786.576.786.7836,800
Jan 31, 20256.806.976.346.346.3475,200
Jan 30, 20256.606.976.596.976.9783,800
Jan 29, 20256.756.886.626.646.6453,400
Jan 28, 20256.646.846.646.846.8439,800
Jan 27, 20256.746.746.426.706.7061,300
Jan 24, 20256.446.706.436.706.7077,500
Jan 23, 20256.536.586.446.516.5130,600
Jan 22, 20256.466.556.436.546.5441,500
Jan 21, 20256.236.516.236.506.5051,500
Jan 17, 20256.386.386.266.366.36132,100
Jan 16, 20256.286.406.146.406.4080,200
Jan 15, 20256.306.306.116.116.1169,200
Jan 14, 20256.206.276.066.276.27227,000
Jan 13, 20255.996.025.886.026.0275,900
Jan 10, 20256.306.305.746.236.2362,900
Jan 8, 20255.926.005.805.805.8063,400
Jan 7, 20255.976.045.925.925.9293,900
Jan 6, 20255.875.985.875.975.97148,900
Jan 3, 20255.896.075.816.076.0749,200
Jan 2, 20255.746.035.746.036.0362,300
Dec 31, 20245.746.285.745.875.8782,000
Dec 30, 20245.845.865.775.865.86105,600
Dec 27, 20245.915.915.805.855.85130,800
Dec 26, 20245.855.995.845.905.90223,200
Dec 24, 20245.826.255.815.955.9541,000
Dec 23, 20245.895.895.825.835.8393,300
Dec 20, 20245.966.015.815.815.8179,200
Dec 19, 20245.986.155.986.156.1551,200
Dec 18, 20246.056.095.705.915.9199,100
Dec 17, 20245.926.085.896.086.0843,200
Dec 16, 20246.036.035.886.016.01120,300
Dec 13, 20246.026.076.006.026.0251,400
Dec 12, 20246.126.135.976.056.0533,500
Dec 11, 20245.976.225.966.226.22116,600
Dec 10, 20245.996.005.865.865.8664,600
Dec 9, 20245.795.845.745.745.74125,900
Dec 6, 20245.835.835.735.735.7323,900
Dec 5, 20245.835.905.815.825.82134,800
Dec 4, 20245.685.765.685.705.7033,500
Dec 3, 20245.655.805.655.805.8062,900
Dec 2, 20245.525.535.465.475.47143,300
Nov 29, 20245.485.575.385.495.49128,100
Nov 27, 20245.805.805.615.655.6538,600
Nov 26, 20245.885.885.825.865.8628,400
Nov 25, 20245.825.905.685.705.7088,500
Nov 22, 20245.775.795.705.705.7025,600
Nov 21, 20245.765.785.685.705.7037,700
Nov 20, 20245.605.935.605.925.9230,000
Nov 19, 20245.805.905.805.885.8838,000
Nov 18, 20245.795.815.765.795.7975,100
Nov 15, 20245.915.985.655.775.7730,400
Nov 14, 20245.755.795.695.785.78321,100
Nov 13, 20245.735.775.685.745.74132,000
Nov 12, 20245.885.885.735.855.8530,400
Nov 11, 20245.925.955.845.925.9224,200
Nov 8, 20245.975.975.895.935.9324,500
Nov 7, 20246.096.105.976.016.0111,700
Nov 6, 20245.966.095.966.096.0959,600
Nov 5, 20245.986.055.905.905.9056,100
Nov 4, 20245.905.965.865.875.8735,700
Nov 1, 20245.855.895.805.825.8212,400
Oct 31, 20246.006.005.865.925.9255,400
Oct 30, 20245.945.975.915.945.9442,800
Oct 29, 20246.006.025.895.935.9376,000
Oct 28, 20245.806.355.805.965.9617,800
Oct 25, 20246.306.305.965.985.9822,400
Oct 24, 20246.166.165.896.016.01771,400
Oct 23, 20245.815.975.815.955.95128,100
Oct 22, 20245.945.985.915.945.9436,200
Oct 21, 20245.915.955.895.955.9540,800
Oct 18, 20245.936.075.906.076.0724,000
Oct 17, 20245.956.005.945.965.9630,200
Oct 16, 20246.076.075.925.945.9458,900
Oct 15, 20245.976.035.935.935.9321,100
Oct 14, 20246.146.145.945.945.9415,300
Oct 11, 20246.106.105.945.965.9669,600
Oct 10, 20246.166.235.985.985.9815,300
Oct 9, 20246.176.176.016.026.0217,900
Oct 8, 20246.186.236.176.176.1710,300
Oct 7, 20246.456.516.236.516.5134,300
Oct 4, 20246.426.446.366.446.447,300
Oct 3, 20246.506.506.336.396.396,800
Oct 2, 20246.466.636.466.556.5542,700
Oct 1, 20246.486.546.256.446.44225,000
Sep 30, 20246.606.606.496.546.5432,800
Sep 27, 20246.406.566.406.426.4233,100
Sep 26, 20246.476.536.446.456.4531,200
Sep 25, 20246.426.466.376.376.3746,100
Sep 24, 20246.306.476.256.396.3944,600
Sep 23, 20246.336.346.286.326.3243,000
Sep 20, 20246.416.416.296.296.2941,700
Sep 19, 20246.586.586.496.496.4937,700
Sep 18, 20246.556.566.486.496.4927,000
Sep 17, 20246.556.556.496.496.4916,800
Sep 16, 20246.566.576.526.556.5520,000
Sep 13, 20246.516.566.496.506.5021,300
Sep 12, 20246.386.426.356.426.4220,000
Sep 11, 20246.506.516.366.366.3655,700
Sep 10, 20246.606.606.466.466.4639,300
Sep 9, 20246.506.576.506.566.5642,900
Sep 6, 20246.586.606.556.556.5516,700
Sep 5, 20246.606.676.576.606.6013,400
Sep 4, 20246.596.666.596.646.6418,000
Sep 3, 20246.616.616.516.526.529,700
Aug 30, 20246.466.486.426.456.4522,600
Aug 29, 20246.386.496.386.476.4739,000
Aug 28, 20246.546.636.516.546.5496,700
Aug 27, 20246.676.736.646.686.6842,700
Aug 26, 20246.686.746.686.706.70107,700
Aug 23, 20246.636.756.636.756.7534,500
Aug 22, 20246.476.496.406.436.4332,500
Aug 21, 20246.556.626.556.606.6031,900
Aug 20, 20246.596.626.556.566.5669,000
Aug 19, 2024 0.24 Dividend
Aug 19, 20246.566.646.546.646.6455,600
Aug 16, 20246.806.886.726.886.6430,900
Aug 15, 20246.796.806.726.756.5160,700
Aug 14, 20246.906.906.736.736.4984,700
Aug 13, 20246.726.746.666.746.505,600
Aug 12, 20246.596.646.586.636.4031,400
Aug 9, 20246.476.536.466.516.2854,200
Aug 8, 20246.216.476.216.476.2442,000
Aug 7, 20246.246.246.176.195.97107,600
Aug 6, 20246.106.176.096.125.9021,400
Aug 5, 20245.816.015.815.875.6646,400
Aug 2, 20246.056.096.006.075.8619,700
Aug 1, 20246.196.206.006.005.7934,100
Jul 31, 20246.156.276.126.276.0518,100
Jul 30, 20246.136.176.106.145.9225,700
Jul 29, 20246.116.156.096.135.9132,200
Jul 26, 20246.056.196.046.195.9735,600
Jul 25, 20246.016.056.006.005.7922,800
Jul 24, 20246.016.075.986.015.8025,200
Jul 23, 20246.136.176.066.065.8513,100
Jul 22, 20246.086.176.076.175.9514,800
Jul 19, 20246.176.176.046.055.8495,000
Jul 18, 20246.206.226.116.115.8917,400
Jul 17, 20246.216.256.196.256.0348,200
Jul 16, 20246.266.286.236.266.0412,800
Jul 15, 20246.206.226.166.205.9810,800
Jul 12, 20246.166.236.136.236.01103,500
Jul 11, 20246.126.136.096.135.9182,000
Jul 10, 20246.156.176.116.165.9427,100
Jul 9, 20246.056.106.046.045.8320,600
Jul 8, 20246.006.045.996.045.8323,600
Jul 5, 20245.996.205.956.205.9818,300
Jul 3, 20245.865.945.835.915.7026,000
Jul 2, 20245.745.805.735.745.5457,000
Jul 1, 20245.875.895.745.745.5434,100
Jun 28, 20245.885.975.835.975.7632,700
Jun 27, 20245.965.965.885.935.7217,800
Jun 26, 20245.986.005.935.955.7425,800
Jun 25, 20246.166.186.086.185.9631,700
Jun 24, 20246.166.246.166.195.9782,900
Jun 21, 20245.986.045.965.975.76151,500
Jun 20, 20245.986.045.915.935.7222,900
Jun 18, 20245.955.985.905.905.69141,700
Jun 17, 20245.956.055.926.015.8067,100
Jun 14, 20245.996.055.966.005.7926,700
Jun 13, 20245.966.065.946.015.8053,500
Jun 12, 20246.056.055.925.945.7379,500
Jun 11, 20246.106.116.066.085.8720,200
Jun 10, 20246.016.096.006.085.8730,100
Jun 7, 20246.176.216.106.115.8922,500
Jun 6, 20246.206.266.116.115.8914,500
Jun 5, 20246.196.206.096.095.8721,000
Jun 4, 20246.066.166.066.125.9081,400
Jun 3, 20246.096.136.046.115.8922,400
May 31, 20246.206.206.006.035.82268,800
May 30, 20246.156.346.056.185.9663,800
May 29, 20246.176.266.176.175.9545,900
May 28, 20246.316.346.206.205.9839,800
May 24, 20246.386.386.286.296.0725,900
May 23, 20246.376.416.326.356.1385,300
May 22, 20246.506.516.426.426.1962,700
May 21, 20246.566.616.506.506.2723,900
May 20, 20246.586.596.536.536.3038,700
May 17, 20246.666.686.656.666.4216,000
May 16, 20246.646.666.616.616.38153,000
May 15, 20246.606.676.606.626.3978,700
May 14, 20246.566.596.516.596.3647,300
May 13, 20246.666.666.476.486.25106,700
May 10, 20246.326.436.326.426.1933,900
May 9, 20246.296.366.286.336.1121,000
May 8, 20246.386.476.386.406.1737,800
May 7, 20246.586.626.476.476.2447,200
May 6, 20246.426.656.426.456.2242,900
May 3, 20246.476.536.446.506.2733,600
May 2, 20246.306.466.306.376.1550,900
May 1, 20246.506.506.256.306.0832,100
Apr 30, 20246.496.496.216.215.9956,100
Apr 29, 20246.306.346.306.306.0817,400
Apr 26, 20246.396.396.306.336.1151,000
Apr 25, 20246.326.346.256.316.0921,800
Apr 24, 20246.356.396.306.396.1646,700
Apr 23, 20246.446.446.286.366.1425,800
Apr 22, 20246.266.446.266.446.2123,100
Apr 19, 20246.356.426.316.396.1653,100
Apr 18, 20246.366.366.216.256.0348,600
Apr 17, 20246.276.386.276.346.1252,000
Apr 16, 20246.356.406.106.326.1051,500
Apr 15, 20246.506.606.406.476.2461,000
Apr 12, 20246.556.576.456.516.2826,800
Apr 11, 20246.746.746.526.636.4026,700
Apr 10, 20246.706.706.546.566.3330,600
Apr 9, 20246.726.726.636.726.4822,600
Apr 8, 20246.516.686.516.686.44111,700
Apr 5, 20246.526.566.496.536.3051,300
Apr 4, 20246.496.596.486.496.2620,300
Apr 3, 20246.466.536.406.536.3018,400
Apr 2, 20246.476.496.456.476.2440,500
Apr 1, 20246.506.506.446.456.2228,400
Mar 28, 20246.566.596.486.596.3683,300
Mar 27, 20246.506.576.486.576.3433,500
Mar 26, 20246.476.546.416.526.2944,700
Mar 25, 20246.356.546.356.456.22166,800
Mar 22, 20246.506.596.496.546.3144,900
Mar 21, 20246.586.616.516.516.2874,800
Mar 20, 20246.646.686.606.606.3721,700
Mar 19, 20246.606.676.606.636.4077,000
Mar 18, 20246.606.776.606.776.5321,100
Mar 15, 20246.706.786.686.686.4441,600
Mar 14, 20246.666.706.656.686.4435,900
Mar 13, 20246.646.696.636.676.4316,400
Mar 12, 20246.616.706.616.686.4421,700
Mar 11, 20246.676.706.616.616.3827,100
Mar 8, 20246.576.676.576.636.4023,300
Mar 7, 20246.686.806.656.686.4435,600
Mar 6, 20246.756.776.626.706.4650,500
Mar 5, 20246.706.746.686.686.4434,200
Mar 4, 20246.676.846.676.846.6026,600
Mar 1, 20246.706.756.686.686.4437,700
Feb 29, 20246.746.786.706.736.49165,700
Feb 28, 20246.746.806.736.766.5214,000
Feb 27, 20246.686.796.686.766.5257,100
Feb 26, 20246.636.666.606.606.3773,800

Related Tickers

PSSA3.SA Porto Seguro S.A.
38.32
-1.34%
 
SAXPY Sampo Oyj
21.55
+0.65%
 
VIG.PR Vienna Insurance Group AG
860.00
+0.82%
 
CXSE3.SA Caixa Seguridade Participações S.A.
15.53
-0.70%
 
FIHL Fidelis Insurance Holdings Limited
14.51
-0.07%
 
AGS.BR ageas SA/NV
51.15
-0.20%
 
NN.AS NN Group N.V.
46.72
+0.49%
 
AEG Aegon Ltd.
6.14
+2.68%
 
BRK-A Berkshire Hathaway Inc.
747,486.00
+4.00%
 
BRK-B Berkshire Hathaway Inc.
498.42
+4.11%