BB Seguridade Participações S.A. (BBSEY)
OTCMKTS
· Delayed Price · Currency is USD
6.59
-0.06 (-0.90%)
Jun 5, 2025, 3:58 PM EDT
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.50 | 6.58 | 6.40 | 6.58 | 6.58 | -1.05% | 98,324 |
| Jun 4, 2025 | 6.50 | 6.65 | 6.43 | 6.65 | 6.65 | 1.22% | 74,773 |
| Jun 3, 2025 | 6.57 | 6.57 | 6.51 | 6.57 | 6.57 | - | 49,622 |
| Jun 2, 2025 | 6.70 | 6.70 | 6.50 | 6.57 | 6.57 | -1.20% | 51,737 |
| May 30, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -1.89% | 35,496 |
| May 29, 2025 | 6.72 | 6.80 | 6.69 | 6.78 | 6.78 | 4.28% | 43,788 |
| May 28, 2025 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | -5.25% | 38,704 |
| May 27, 2025 | 6.87 | 6.95 | 6.74 | 6.86 | 6.86 | 0.88% | 76,895 |
| May 23, 2025 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 0.44% | 21,562 |
| May 22, 2025 | 6.83 | 6.89 | 6.68 | 6.77 | 6.77 | - | 38,922 |
| May 21, 2025 | 6.76 | 6.87 | 6.65 | 6.77 | 6.77 | -0.59% | 56,331 |
| May 20, 2025 | 6.65 | 6.85 | 6.65 | 6.81 | 6.81 | 0.15% | 42,746 |
| May 19, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.19% | 164,936 |
| May 16, 2025 | 6.73 | 6.73 | 6.62 | 6.72 | 6.72 | -0.22% | 33,642 |
| May 15, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -0.81% | 55,111 |
| May 14, 2025 | 6.71 | 6.96 | 6.71 | 6.79 | 6.79 | 0.44% | 45,274 |
| May 13, 2025 | 6.77 | 6.80 | 6.70 | 6.76 | 6.76 | 0.15% | 261,544 |
| May 12, 2025 | 6.75 | 6.84 | 6.63 | 6.75 | 6.75 | -0.74% | 45,574 |
| May 9, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.02% | 99,939 |
| May 8, 2025 | 6.81 | 7.02 | 6.81 | 6.87 | 6.87 | -1.86% | 76,363 |
| May 7, 2025 | 6.88 | 7.02 | 6.85 | 7.00 | 7.00 | -5.15% | 214,829 |
| May 6, 2025 | 7.08 | 7.38 | 6.87 | 7.38 | 7.38 | -0.94% | 101,706 |
| May 5, 2025 | 7.52 | 7.60 | 7.45 | 7.45 | 7.45 | -2.36% | 71,409 |
| May 2, 2025 | 7.61 | 7.90 | 7.55 | 7.63 | 7.63 | -2.18% | 115,070 |
| May 1, 2025 | 7.58 | 8.08 | 7.58 | 7.80 | 7.80 | 2.90% | 39,611 |
| Apr 30, 2025 | 7.51 | 7.64 | 7.48 | 7.58 | 7.58 | 2.16% | 86,140 |
| Apr 29, 2025 | 7.55 | 7.67 | 7.42 | 7.42 | 7.42 | -2.64% | 63,882 |
| Apr 28, 2025 | 7.43 | 7.63 | 7.43 | 7.62 | 7.62 | 0.87% | 57,092 |
| Apr 25, 2025 | 7.45 | 7.59 | 7.39 | 7.56 | 7.56 | -1.50% | 159,636 |
| Apr 24, 2025 | 7.38 | 7.67 | 7.34 | 7.67 | 7.67 | 6.82% | 67,595 |
| Apr 23, 2025 | 7.34 | 7.38 | 7.18 | 7.18 | 7.18 | - | 53,598 |
| Apr 22, 2025 | 7.15 | 7.51 | 7.13 | 7.18 | 7.18 | 1.70% | 55,446 |
| Apr 21, 2025 | 7.20 | 7.36 | 7.06 | 7.06 | 7.06 | 0.14% | 49,816 |
| Apr 17, 2025 | 6.91 | 7.25 | 6.91 | 7.05 | 7.05 | 0.71% | 53,401 |
| Apr 16, 2025 | 6.96 | 7.20 | 6.92 | 7.00 | 7.00 | -3.05% | 41,242 |
| Apr 15, 2025 | 6.98 | 7.22 | 6.92 | 7.22 | 7.22 | -0.28% | 115,744 |
| Apr 14, 2025 | 6.92 | 7.24 | 6.86 | 7.24 | 7.24 | 4.93% | 34,590 |
| Apr 11, 2025 | 6.80 | 6.90 | 6.74 | 6.90 | 6.90 | 1.32% | 51,759 |
| Apr 10, 2025 | 6.85 | 6.91 | 6.62 | 6.81 | 6.81 | -2.99% | 138,645 |
| Apr 9, 2025 | 6.70 | 7.16 | 6.68 | 7.02 | 7.02 | 3.54% | 82,799 |
| Apr 8, 2025 | 6.90 | 6.90 | 6.73 | 6.78 | 6.78 | 0.15% | 92,547 |
| Apr 7, 2025 | 6.78 | 6.93 | 6.72 | 6.77 | 6.77 | -2.03% | 164,431 |
| Apr 4, 2025 | 7.05 | 7.05 | 6.86 | 6.91 | 6.91 | -1.99% | 88,707 |
| Apr 3, 2025 | 7.29 | 7.42 | 7.05 | 7.05 | 7.05 | -1.40% | 66,516 |
| Apr 2, 2025 | 7.21 | 7.21 | 7.07 | 7.15 | 7.15 | -0.83% | 29,017 |
| Apr 1, 2025 | 7.11 | 7.26 | 7.08 | 7.21 | 7.21 | 1.98% | 19,710 |
| Mar 31, 2025 | 7.00 | 7.08 | 6.95 | 7.07 | 7.07 | 0.28% | 31,328 |
| Mar 28, 2025 | 7.01 | 7.10 | 6.94 | 7.05 | 7.05 | 0.43% | 149,359 |
| Mar 27, 2025 | 7.01 | 7.08 | 6.98 | 7.02 | 7.02 | 0.14% | 118,107 |
| Mar 26, 2025 | 7.21 | 7.21 | 7.00 | 7.01 | 7.01 | 0.14% | 44,878 |