BB Seguridade Participações S.A. (BBSEY)
OTCMKTS
· Delayed Price · Currency is USD
6.40
-0.05 (-0.78%)
Jun 27, 2025, 3:59 PM EDT
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.41 | 6.56 | 6.40 | 6.40 | 6.40 | -0.78% | 56,957 |
| Jun 26, 2025 | 6.48 | 6.48 | 6.36 | 6.45 | 6.45 | 0.94% | 20,340 |
| Jun 25, 2025 | 6.35 | 6.45 | 6.35 | 6.39 | 6.39 | -0.47% | 33,059 |
| Jun 24, 2025 | 6.62 | 6.70 | 6.42 | 6.42 | 6.42 | -4.18% | 68,131 |
| Jun 23, 2025 | 6.40 | 6.70 | 6.39 | 6.70 | 6.70 | 4.52% | 34,156 |
| Jun 20, 2025 | 6.47 | 6.54 | 6.41 | 6.41 | 6.41 | -3.17% | 50,340 |
| Jun 18, 2025 | 6.51 | 6.70 | 6.47 | 6.62 | 6.62 | 1.38% | 41,610 |
| Jun 17, 2025 | 6.53 | 6.61 | 6.45 | 6.53 | 6.53 | -0.31% | 29,823 |
| Jun 16, 2025 | 6.51 | 6.59 | 6.49 | 6.55 | 6.55 | 0.31% | 46,837 |
| Jun 13, 2025 | 6.38 | 6.53 | 6.38 | 6.53 | 6.53 | 1.97% | 24,831 |
| Jun 12, 2025 | 6.35 | 6.44 | 6.35 | 6.40 | 6.40 | 0.85% | 56,423 |
| Jun 11, 2025 | 6.43 | 6.47 | 6.35 | 6.35 | 6.35 | -1.55% | 43,853 |
| Jun 10, 2025 | 6.49 | 6.60 | 6.44 | 6.45 | 6.45 | -2.27% | 104,455 |
| Jun 9, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.07% | 34,342 |
| Jun 6, 2025 | 6.55 | 6.60 | 6.48 | 6.53 | 6.53 | -0.76% | 79,782 |
| 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 |