BB Seguridade Participações S.A. (BVMF:BBSE3)
32.24
+0.03 (0.09%)
Sep 5, 2025, 5:12 PM GMT-3
BVMF:BBSE3 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 32.38 | 32.39 | 32.09 | 32.24 | 32.24 | 0.09% | 10,109,400 |
Sep 4, 2025 | 32.06 | 32.22 | 31.85 | 32.21 | 32.21 | 0.50% | 8,149,300 |
Sep 3, 2025 | 32.17 | 32.19 | 31.85 | 32.05 | 32.05 | -0.34% | 8,679,200 |
Sep 2, 2025 | 32.65 | 32.67 | 32.05 | 32.16 | 32.16 | -1.62% | 4,415,100 |
Sep 1, 2025 | 32.94 | 33.05 | 32.69 | 32.69 | 32.69 | -0.40% | 2,233,200 |
Aug 29, 2025 | 32.56 | 32.82 | 32.43 | 32.82 | 32.82 | 0.86% | 6,275,000 |
Aug 28, 2025 | 32.53 | 32.90 | 32.52 | 32.54 | 32.54 | 0.12% | 4,593,500 |
Aug 27, 2025 | 32.26 | 32.63 | 32.18 | 32.50 | 32.50 | 0.74% | 8,759,500 |
Aug 26, 2025 | 32.25 | 32.30 | 31.98 | 32.26 | 32.26 | 0.28% | 3,853,800 |
Aug 25, 2025 | 31.80 | 32.17 | 31.78 | 32.17 | 32.17 | 1.16% | 2,670,500 |
Aug 22, 2025 | 31.79 | 32.16 | 31.62 | 31.80 | 31.80 | 0.54% | 6,080,300 |
Aug 21, 2025 | 31.83 | 31.93 | 31.53 | 31.63 | 31.63 | -0.91% | 3,579,000 |
Aug 20, 2025 | 32.22 | 32.28 | 31.71 | 31.92 | 31.92 | -0.93% | 6,493,800 |
Aug 19, 2025 | 32.83 | 32.83 | 32.07 | 32.22 | 32.22 | -1.95% | 5,180,300 |
Aug 18, 2025 | 32.91 | 33.18 | 32.82 | 32.86 | 32.86 | 0.21% | 7,376,300 |
Aug 15, 2025 | 33.00 | 33.13 | 32.73 | 32.79 | 32.79 | -7.16% | 9,424,100 |
Aug 14, 2025 | 34.99 | 35.58 | 34.92 | 35.32 | 33.38 | 0.94% | 8,837,100 |
Aug 13, 2025 | 35.35 | 35.46 | 34.99 | 34.99 | 33.07 | -0.68% | 8,301,300 |
Aug 12, 2025 | 35.05 | 35.37 | 34.85 | 35.23 | 33.29 | 1.15% | 7,931,000 |
Aug 11, 2025 | 34.63 | 35.04 | 34.51 | 34.83 | 32.91 | 1.04% | 6,596,500 |
Aug 8, 2025 | 34.30 | 34.69 | 34.30 | 34.47 | 32.57 | 0.03% | 6,354,400 |
Aug 7, 2025 | 34.62 | 34.66 | 34.25 | 34.46 | 32.57 | 0.23% | 5,403,400 |
Aug 6, 2025 | 34.13 | 34.64 | 34.01 | 34.38 | 32.49 | 1.33% | 7,652,700 |
Aug 5, 2025 | 33.47 | 34.50 | 32.82 | 33.93 | 32.06 | 1.13% | 13,080,900 |
Aug 4, 2025 | 33.79 | 33.95 | 33.37 | 33.55 | 31.71 | 0.33% | 10,721,800 |
Aug 1, 2025 | 33.94 | 34.08 | 33.39 | 33.44 | 31.60 | -0.77% | 6,223,000 |
Jul 31, 2025 | 33.67 | 33.87 | 33.40 | 33.70 | 31.85 | 0.21% | 11,027,700 |
Jul 30, 2025 | 33.78 | 33.87 | 33.36 | 33.63 | 31.78 | -0.24% | 10,861,900 |
Jul 29, 2025 | 33.63 | 33.85 | 33.50 | 33.71 | 31.86 | 0.48% | 12,968,800 |
Jul 28, 2025 | 33.56 | 33.74 | 33.50 | 33.55 | 31.71 | 0.06% | 8,334,400 |
Jul 25, 2025 | 33.70 | 33.70 | 33.43 | 33.53 | 31.69 | -0.18% | 3,603,300 |
Jul 24, 2025 | 33.82 | 33.82 | 33.48 | 33.59 | 31.74 | -0.56% | 3,535,400 |
Jul 23, 2025 | 33.72 | 33.90 | 33.52 | 33.78 | 31.92 | 0.33% | 4,542,600 |
Jul 22, 2025 | 34.55 | 34.55 | 33.65 | 33.67 | 31.82 | -2.29% | 7,293,100 |
Jul 21, 2025 | 34.47 | 34.72 | 34.39 | 34.46 | 32.57 | 0.41% | 4,054,800 |
Jul 18, 2025 | 34.73 | 34.88 | 34.27 | 34.32 | 32.43 | -1.46% | 5,594,000 |
Jul 17, 2025 | 34.96 | 34.99 | 34.51 | 34.83 | 32.91 | -0.03% | 3,636,800 |
Jul 16, 2025 | 35.05 | 35.12 | 34.51 | 34.84 | 32.92 | -0.29% | 4,742,200 |
Jul 15, 2025 | 35.40 | 35.54 | 34.86 | 34.94 | 33.02 | -1.05% | 4,661,000 |
Jul 14, 2025 | 35.10 | 35.47 | 35.06 | 35.31 | 33.37 | 0.26% | 3,174,200 |
Jul 11, 2025 | 35.30 | 35.41 | 35.01 | 35.22 | 33.28 | -0.23% | 2,642,200 |
Jul 10, 2025 | 34.99 | 35.63 | 34.95 | 35.30 | 33.36 | 0.23% | 4,262,400 |
Jul 9, 2025 | 35.80 | 35.80 | 35.22 | 35.22 | 33.28 | -1.59% | 3,470,100 |
Jul 8, 2025 | 36.38 | 36.38 | 35.49 | 35.79 | 33.82 | -0.83% | 5,594,700 |
Jul 7, 2025 | 36.66 | 36.94 | 36.06 | 36.09 | 34.11 | -1.15% | 5,105,100 |
Jul 4, 2025 | 36.50 | 36.84 | 36.37 | 36.51 | 34.50 | 0.05% | 2,015,700 |
Jul 3, 2025 | 36.49 | 36.80 | 36.30 | 36.49 | 34.48 | 0.66% | 4,058,000 |
Jul 2, 2025 | 36.70 | 36.70 | 36.00 | 36.25 | 34.26 | -0.49% | 5,258,000 |
Jul 1, 2025 | 36.48 | 36.85 | 36.06 | 36.43 | 34.43 | 1.76% | 7,369,200 |
Jun 30, 2025 | 35.34 | 35.88 | 35.21 | 35.80 | 33.83 | 1.62% | 4,792,600 |