BB Seguridade Participações S.A. (BVMF:BBSE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.24
+0.03 (0.09%)
Sep 5, 2025, 5:12 PM GMT-3

BVMF:BBSE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202532.3832.3932.0932.2432.240.09%10,109,400
Sep 4, 202532.0632.2231.8532.2132.210.50%8,149,300
Sep 3, 202532.1732.1931.8532.0532.05-0.34%8,679,200
Sep 2, 202532.6532.6732.0532.1632.16-1.62%4,415,100
Sep 1, 202532.9433.0532.6932.6932.69-0.40%2,233,200
Aug 29, 202532.5632.8232.4332.8232.820.86%6,275,000
Aug 28, 202532.5332.9032.5232.5432.540.12%4,593,500
Aug 27, 202532.2632.6332.1832.5032.500.74%8,759,500
Aug 26, 202532.2532.3031.9832.2632.260.28%3,853,800
Aug 25, 202531.8032.1731.7832.1732.171.16%2,670,500
Aug 22, 202531.7932.1631.6231.8031.800.54%6,080,300
Aug 21, 202531.8331.9331.5331.6331.63-0.91%3,579,000
Aug 20, 202532.2232.2831.7131.9231.92-0.93%6,493,800
Aug 19, 202532.8332.8332.0732.2232.22-1.95%5,180,300
Aug 18, 202532.9133.1832.8232.8632.860.21%7,376,300
Aug 15, 202533.0033.1332.7332.7932.79-7.16%9,424,100
Aug 14, 202534.9935.5834.9235.3233.380.94%8,837,100
Aug 13, 202535.3535.4634.9934.9933.07-0.68%8,301,300
Aug 12, 202535.0535.3734.8535.2333.291.15%7,931,000
Aug 11, 202534.6335.0434.5134.8332.911.04%6,596,500
Aug 8, 202534.3034.6934.3034.4732.570.03%6,354,400
Aug 7, 202534.6234.6634.2534.4632.570.23%5,403,400
Aug 6, 202534.1334.6434.0134.3832.491.33%7,652,700
Aug 5, 202533.4734.5032.8233.9332.061.13%13,080,900
Aug 4, 202533.7933.9533.3733.5531.710.33%10,721,800
Aug 1, 202533.9434.0833.3933.4431.60-0.77%6,223,000
Jul 31, 202533.6733.8733.4033.7031.850.21%11,027,700
Jul 30, 202533.7833.8733.3633.6331.78-0.24%10,861,900
Jul 29, 202533.6333.8533.5033.7131.860.48%12,968,800
Jul 28, 202533.5633.7433.5033.5531.710.06%8,334,400
Jul 25, 202533.7033.7033.4333.5331.69-0.18%3,603,300
Jul 24, 202533.8233.8233.4833.5931.74-0.56%3,535,400
Jul 23, 202533.7233.9033.5233.7831.920.33%4,542,600
Jul 22, 202534.5534.5533.6533.6731.82-2.29%7,293,100
Jul 21, 202534.4734.7234.3934.4632.570.41%4,054,800
Jul 18, 202534.7334.8834.2734.3232.43-1.46%5,594,000
Jul 17, 202534.9634.9934.5134.8332.91-0.03%3,636,800
Jul 16, 202535.0535.1234.5134.8432.92-0.29%4,742,200
Jul 15, 202535.4035.5434.8634.9433.02-1.05%4,661,000
Jul 14, 202535.1035.4735.0635.3133.370.26%3,174,200
Jul 11, 202535.3035.4135.0135.2233.28-0.23%2,642,200
Jul 10, 202534.9935.6334.9535.3033.360.23%4,262,400
Jul 9, 202535.8035.8035.2235.2233.28-1.59%3,470,100
Jul 8, 202536.3836.3835.4935.7933.82-0.83%5,594,700
Jul 7, 202536.6636.9436.0636.0934.11-1.15%5,105,100
Jul 4, 202536.5036.8436.3736.5134.500.05%2,015,700
Jul 3, 202536.4936.8036.3036.4934.480.66%4,058,000
Jul 2, 202536.7036.7036.0036.2534.26-0.49%5,258,000
Jul 1, 202536.4836.8536.0636.4334.431.76%7,369,200
Jun 30, 202535.3435.8835.2135.8033.831.62%4,792,600