BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
7.55
+0.08 (1.07%)
At close: Feb 11, 2026
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | - | 1.74% | 100 |
| Feb 10, 2026 | 7.39 | 7.56 | 7.39 | 7.47 | 7.47 | 2.89% | 114,721 |
| Feb 9, 2026 | 7.25 | 7.34 | 7.09 | 7.26 | 7.26 | -0.68% | 108,655 |
| Feb 6, 2026 | 7.24 | 7.31 | 7.02 | 7.31 | 7.31 | 2.67% | 103,333 |
| Feb 5, 2026 | 7.12 | 7.20 | 7.09 | 7.12 | 7.12 | 3.04% | 85,399 |
| Feb 4, 2026 | 7.24 | 7.24 | 6.91 | 6.91 | 6.91 | -7.12% | 135,114 |
| Feb 3, 2026 | 7.39 | 7.44 | 7.31 | 7.44 | 7.44 | 3.05% | 50,192 |
| Feb 2, 2026 | 7.21 | 7.25 | 7.18 | 7.22 | 7.22 | 3.00% | 135,799 |
| Jan 30, 2026 | 7.28 | 7.28 | 7.01 | 7.01 | 7.01 | -3.68% | 35,251 |
| Jan 29, 2026 | 7.35 | 7.37 | 7.16 | 7.28 | 7.28 | 0.11% | 54,392 |
| Jan 28, 2026 | 7.31 | 7.34 | 7.21 | 7.27 | 7.27 | -0.41% | 93,457 |
| Jan 27, 2026 | 7.25 | 7.30 | 7.10 | 7.30 | 7.30 | 3.99% | 69,065 |
| Jan 26, 2026 | 7.04 | 7.12 | 7.01 | 7.02 | 7.02 | -0.43% | 44,165 |
| Jan 23, 2026 | 7.10 | 7.15 | 6.95 | 7.05 | 7.05 | -4.08% | 200,582 |
| Jan 22, 2026 | 6.92 | 7.35 | 6.92 | 7.35 | 7.35 | 7.93% | 226,328 |
| Jan 21, 2026 | 6.75 | 6.90 | 6.75 | 6.81 | 6.81 | 1.79% | 441,244 |
| Jan 20, 2026 | 6.59 | 6.70 | 6.59 | 6.69 | 6.69 | 4.21% | 162,114 |
| Jan 16, 2026 | 6.53 | 6.58 | 6.42 | 6.42 | 6.42 | -1.38% | 106,469 |
| Jan 15, 2026 | 6.51 | 6.59 | 6.50 | 6.51 | 6.51 | -0.91% | 41,971 |
| Jan 14, 2026 | 6.50 | 6.57 | 6.45 | 6.57 | 6.57 | 1.86% | 99,261 |
| Jan 13, 2026 | 6.53 | 6.55 | 6.45 | 6.45 | 6.45 | -1.23% | 34,125 |
| Jan 12, 2026 | 6.51 | 6.55 | 6.51 | 6.53 | 6.53 | -0.87% | 60,163 |
| Jan 9, 2026 | 6.54 | 6.59 | 6.54 | 6.59 | 6.59 | 2.92% | 35,912 |
| Jan 8, 2026 | 6.57 | 6.58 | 6.40 | 6.40 | 6.40 | -5.60% | 128,915 |
| Jan 7, 2026 | 6.64 | 6.78 | 6.56 | 6.78 | 6.78 | -1.02% | 51,417 |
| Jan 6, 2026 | 6.76 | 6.85 | 6.72 | 6.85 | 6.85 | 2.54% | 83,721 |
| Jan 5, 2026 | 6.66 | 6.72 | 6.63 | 6.68 | 6.68 | -0.22% | 41,422 |
| Jan 2, 2026 | 6.75 | 6.75 | 6.67 | 6.70 | 6.69 | -0.22% | 63,256 |
| Dec 31, 2025 | 6.71 | 6.71 | 6.60 | 6.71 | 6.71 | 0.45% | 15,773 |
| Dec 30, 2025 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | 1.21% | 14,104 |
| Dec 29, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.38% | 38,987 |
| Dec 26, 2025 | 6.48 | 6.51 | 6.47 | 6.51 | 6.51 | 0.62% | 30,683 |
| Dec 24, 2025 | 6.62 | 6.81 | 6.47 | 6.47 | 6.47 | 0.19% | 7,805 |
| Dec 23, 2025 | 6.37 | 6.47 | 6.37 | 6.46 | 6.46 | 1.54% | 38,100 |
| Dec 22, 2025 | 6.36 | 6.40 | 6.25 | 6.36 | 6.36 | -2.15% | 145,359 |
| Dec 19, 2025 | 6.49 | 6.56 | 6.42 | 6.50 | 6.50 | - | 68,538 |
| Dec 18, 2025 | 6.50 | 6.55 | 6.42 | 6.50 | 6.50 | 2.20% | 71,678 |
| Dec 17, 2025 | 6.41 | 6.43 | 6.34 | 6.36 | 6.36 | -0.93% | 48,266 |
| Dec 16, 2025 | 6.57 | 6.59 | 6.42 | 6.42 | 6.42 | -3.89% | 42,130 |
| Dec 15, 2025 | 6.68 | 6.75 | 6.64 | 6.68 | 6.68 | 0.30% | 41,793 |
| Dec 12, 2025 | 6.64 | 6.66 | 6.56 | 6.66 | 6.66 | 2.46% | 55,787 |
| Dec 11, 2025 | 6.54 | 6.61 | 6.50 | 6.50 | 6.50 | -1.37% | 74,041 |
| Dec 10, 2025 | 6.49 | 6.59 | 6.37 | 6.59 | 6.59 | 2.97% | 39,996 |
| Dec 9, 2025 | 6.50 | 6.56 | 6.40 | 6.40 | 6.40 | -0.93% | 33,818 |
| Dec 8, 2025 | 6.62 | 6.62 | 6.46 | 6.46 | 6.46 | 1.25% | 54,268 |
| Dec 5, 2025 | 6.69 | 6.71 | 6.32 | 6.38 | 6.38 | -5.34% | 188,281 |
| Dec 4, 2025 | 6.64 | 6.74 | 6.51 | 6.74 | 6.74 | 1.66% | 58,485 |
| Dec 3, 2025 | 6.58 | 6.63 | 6.52 | 6.63 | 6.63 | 3.76% | 32,119 |
| Dec 2, 2025 | 6.54 | 6.54 | 6.39 | 6.39 | 6.39 | -1.07% | 22,642 |
| Dec 1, 2025 | 6.45 | 6.47 | 6.43 | 6.46 | 6.46 | 0.45% | 149,580 |