BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
8.24
+0.08 (0.98%)
Sep 4, 2026, 11:37 AM EST
BBSEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.17 | 8.23 | 8.17 | 8.23 | - | 0.83% | 211 |
| Sep 3, 2026 | 8.34 | 8.43 | 8.08 | 8.16 | 8.16 | -0.71% | 54,601 |
| Sep 2, 2026 | 8.11 | 8.26 | 8.06 | 8.22 | 8.22 | 4.18% | 115,522 |
| Sep 1, 2026 | 7.70 | 8.02 | 7.70 | 7.89 | 7.89 | -3.19% | 65,408 |
| Aug 31, 2026 | 7.65 | 8.35 | 7.65 | 8.15 | 8.15 | 5.64% | 109,030 |
| Aug 28, 2026 | 7.69 | 7.77 | 7.60 | 7.72 | 7.72 | 0.72% | 39,171 |
| Aug 27, 2026 | 7.68 | 7.71 | 7.60 | 7.66 | 7.66 | 0.26% | 47,174 |
| Aug 26, 2026 | 7.59 | 7.66 | 7.55 | 7.64 | 7.64 | 1.19% | 80,154 |
| Aug 25, 2026 | 7.47 | 7.59 | 7.41 | 7.55 | 7.55 | 1.21% | 57,258 |
| Aug 24, 2026 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | 1.22% | 133,765 |
| Aug 21, 2026 | 7.30 | 7.37 | 7.12 | 7.37 | 7.37 | 3.37% | 57,932 |
| Aug 20, 2026 | 7.07 | 7.19 | 7.03 | 7.13 | 7.13 | -0.14% | 128,250 |
| Aug 19, 2026 | 7.15 | 7.27 | 7.11 | 7.14 | 7.14 | -0.76% | 80,795 |
| Aug 18, 2026 | 7.17 | 7.27 | 7.12 | 7.20 | 7.20 | -0.21% | 84,868 |
| Aug 17, 2026 | 7.23 | 7.30 | 7.12 | 7.21 | 7.21 | 0.70% | 111,337 |
| Aug 14, 2026 | 7.15 | 7.42 | 7.08 | 7.16 | 7.16 | -4.54% | 326,022 |
| Aug 13, 2026 | 8.12 | 8.18 | 7.66 | 7.83 | 7.50 | 0.51% | 64,793 |
| Aug 12, 2026 | 7.77 | 7.98 | 7.66 | 7.79 | 7.46 | -0.38% | 50,011 |
| Aug 11, 2026 | 8.04 | 8.22 | 7.82 | 7.82 | 7.49 | -1.01% | 48,297 |
| Aug 10, 2026 | 8.07 | 8.32 | 7.90 | 7.90 | 7.57 | -4.82% | 82,920 |
| Aug 7, 2026 | 8.04 | 8.40 | 8.04 | 8.30 | 7.95 | 3.49% | 182,218 |
| Aug 6, 2026 | 8.15 | 8.32 | 8.00 | 8.02 | 7.68 | -2.20% | 97,372 |
| Aug 5, 2026 | 8.16 | 8.26 | 8.00 | 8.20 | 7.86 | 0.37% | 136,802 |
| Aug 4, 2026 | 8.22 | 8.26 | 8.14 | 8.17 | 7.83 | 0.37% | 183,457 |
| Aug 3, 2026 | 8.21 | 8.22 | 8.13 | 8.14 | 7.80 | 0.30% | 247,031 |
| Jul 31, 2026 | 8.25 | 8.45 | 8.10 | 8.12 | 7.77 | 0.07% | 86,982 |
| Jul 30, 2026 | 8.15 | 8.17 | 8.05 | 8.11 | 7.77 | 0.25% | 198,855 |
| Jul 29, 2026 | 8.03 | 8.15 | 8.02 | 8.09 | 7.75 | -0.61% | 208,097 |
| Jul 28, 2026 | 8.02 | 8.29 | 7.99 | 8.14 | 7.80 | 2.26% | 157,118 |
| Jul 27, 2026 | 8.00 | 8.02 | 7.91 | 7.96 | 7.63 | -3.05% | 171,558 |
| Jul 24, 2026 | 8.31 | 8.31 | 8.18 | 8.21 | 7.86 | -0.48% | 244,443 |
| Jul 23, 2026 | 8.40 | 8.42 | 8.25 | 8.25 | 7.90 | -2.25% | 243,700 |
| Jul 22, 2026 | 8.27 | 8.55 | 8.27 | 8.44 | 8.09 | -1.29% | 351,891 |
| Jul 21, 2026 | 8.08 | 8.55 | 8.08 | 8.55 | 8.19 | 4.91% | 89,176 |
| Jul 20, 2026 | 8.17 | 8.20 | 8.10 | 8.15 | 7.81 | 0.74% | 94,084 |
| Jul 17, 2026 | 8.14 | 8.14 | 8.03 | 8.09 | 7.75 | -0.86% | 188,424 |
| Jul 16, 2026 | 8.10 | 8.17 | 8.06 | 8.16 | 7.82 | 0.74% | 130,885 |
| Jul 15, 2026 | 8.01 | 8.10 | 7.99 | 8.10 | 7.76 | 1.25% | 151,368 |
| Jul 14, 2026 | 8.03 | 8.05 | 7.97 | 8.00 | 7.66 | 1.52% | 165,364 |
| Jul 13, 2026 | 7.90 | 7.95 | 7.86 | 7.88 | 7.55 | -0.76% | 402,211 |
| Jul 10, 2026 | 7.82 | 7.96 | 7.81 | 7.94 | 7.61 | 2.72% | 377,794 |
| Jul 9, 2026 | 7.61 | 7.76 | 7.61 | 7.73 | 7.40 | 1.84% | 215,877 |
| Jul 8, 2026 | 7.59 | 7.63 | 7.52 | 7.59 | 7.27 | 0.86% | 250,038 |
| Jul 7, 2026 | 7.61 | 7.61 | 7.50 | 7.53 | 7.21 | -1.37% | 190,741 |
| Jul 6, 2026 | 7.49 | 7.63 | 7.47 | 7.63 | 7.31 | 1.87% | 141,841 |
| Jul 2, 2026 | 7.40 | 7.49 | 7.38 | 7.49 | 7.18 | 1.35% | 125,038 |
| Jul 1, 2026 | 7.33 | 7.41 | 7.25 | 7.39 | 7.08 | -2.76% | 483,959 |
| Jun 30, 2026 | 7.59 | 7.70 | 7.59 | 7.60 | 7.28 | -0.78% | 106,662 |
| Jun 29, 2026 | 7.56 | 7.69 | 7.55 | 7.66 | 7.34 | 0.79% | 192,068 |
| Jun 26, 2026 | 7.56 | 7.64 | 7.55 | 7.60 | 7.28 | - | 120,755 |