BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
6.80
0.00 (0.00%)
At close: Apr 2, 2026
BBSEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.77 | 7.00 | 6.73 | 6.80 | 6.80 | - | 71,169 |
| Apr 1, 2026 | 6.67 | 6.87 | 6.67 | 6.80 | 6.80 | 0.15% | 192,822 |
| Mar 31, 2026 | 6.63 | 7.00 | 6.57 | 6.79 | 6.79 | -2.72% | 84,946 |
| Mar 30, 2026 | 6.65 | 6.98 | 6.52 | 6.98 | 6.98 | 9.92% | 128,414 |
| Mar 27, 2026 | 6.67 | 6.69 | 6.35 | 6.35 | 6.35 | -5.37% | 521,753 |
| Mar 26, 2026 | 6.65 | 6.73 | 6.63 | 6.71 | 6.71 | -1.90% | 454,246 |
| Mar 25, 2026 | 6.55 | 6.84 | 6.55 | 6.84 | 6.84 | 3.35% | 129,833 |
| Mar 24, 2026 | 6.59 | 6.66 | 6.56 | 6.62 | 6.62 | 1.19% | 515,184 |
| Mar 23, 2026 | 6.65 | 6.72 | 6.54 | 6.54 | 6.54 | -0.83% | 81,103 |
| Mar 20, 2026 | 6.61 | 6.61 | 6.40 | 6.60 | 6.60 | 0.23% | 133,820 |
| Mar 19, 2026 | 6.56 | 6.85 | 6.54 | 6.58 | 6.58 | -1.35% | 51,380 |
| Mar 18, 2026 | 6.78 | 6.78 | 6.63 | 6.67 | 6.67 | -1.33% | 62,034 |
| Mar 17, 2026 | 6.80 | 6.82 | 6.61 | 6.76 | 6.76 | - | 30,846 |
| Mar 16, 2026 | 6.78 | 6.81 | 6.68 | 6.76 | 6.76 | 0.60% | 71,241 |
| Mar 13, 2026 | 6.77 | 6.80 | 6.64 | 6.72 | 6.72 | 0.90% | 109,970 |
| Mar 12, 2026 | 6.69 | 6.69 | 6.57 | 6.66 | 6.66 | -3.34% | 192,069 |
| Mar 11, 2026 | 6.69 | 6.89 | 6.62 | 6.89 | 6.89 | 2.07% | 53,991 |
| Mar 10, 2026 | 6.71 | 6.85 | 6.68 | 6.75 | 6.75 | -0.44% | 58,920 |
| Mar 9, 2026 | 6.57 | 6.91 | 6.49 | 6.78 | 6.78 | 4.31% | 278,974 |
| Mar 6, 2026 | 6.50 | 7.04 | 6.40 | 6.50 | 6.50 | - | 44,224 |
| Mar 5, 2026 | 6.56 | 6.58 | 6.47 | 6.50 | 6.50 | -3.99% | 213,383 |
| Mar 4, 2026 | 6.71 | 6.77 | 6.62 | 6.77 | 6.77 | 3.99% | 54,647 |
| Mar 3, 2026 | 6.43 | 6.60 | 6.37 | 6.51 | 6.51 | -3.41% | 103,819 |
| Mar 2, 2026 | 6.70 | 6.82 | 6.65 | 6.74 | 6.74 | -2.03% | 104,468 |
| Feb 27, 2026 | 6.80 | 6.88 | 6.77 | 6.88 | 6.88 | -0.29% | 62,047 |
| Feb 26, 2026 | 6.77 | 6.90 | 6.77 | 6.90 | 6.90 | 1.92% | 54,298 |
| Feb 25, 2026 | 6.83 | 6.87 | 6.77 | 6.77 | 6.77 | -0.44% | 81,780 |
| Feb 24, 2026 | 6.74 | 6.86 | 6.74 | 6.80 | 6.80 | 1.19% | 263,498 |
| Feb 23, 2026 | 6.65 | 6.72 | 6.62 | 6.72 | 6.72 | -0.30% | 82,297 |
| Feb 20, 2026 | 6.53 | 6.85 | 6.53 | 6.74 | 6.74 | -6.39% | 579,293 |
| Feb 19, 2026 | 6.91 | 7.33 | 6.91 | 7.20 | 6.75 | 7.46% | 211,934 |
| Feb 18, 2026 | 7.38 | 7.48 | 6.52 | 6.70 | 6.28 | -7.33% | 125,650 |
| Feb 17, 2026 | 8.40 | 8.58 | 7.21 | 7.23 | 6.78 | -10.85% | 100,100 |
| Feb 13, 2026 | 7.42 | 8.22 | 7.20 | 8.11 | 7.60 | 8.86% | 70,993 |
| Feb 12, 2026 | 7.20 | 7.92 | 6.95 | 7.45 | 6.98 | -1.32% | 46,387 |
| Feb 11, 2026 | 7.49 | 7.64 | 7.44 | 7.55 | 7.08 | 1.07% | 44,580 |
| Feb 10, 2026 | 7.39 | 7.56 | 7.39 | 7.47 | 7.00 | 2.89% | 114,721 |
| Feb 9, 2026 | 7.25 | 7.34 | 7.09 | 7.26 | 6.81 | -0.68% | 108,655 |
| Feb 6, 2026 | 7.24 | 7.31 | 7.02 | 7.31 | 6.85 | 2.67% | 103,333 |
| Feb 5, 2026 | 7.12 | 7.20 | 7.09 | 7.12 | 6.67 | 3.04% | 85,399 |
| Feb 4, 2026 | 7.24 | 7.24 | 6.91 | 6.91 | 6.48 | -7.12% | 135,114 |
| Feb 3, 2026 | 7.39 | 7.44 | 7.31 | 7.44 | 6.97 | 3.05% | 50,192 |
| Feb 2, 2026 | 7.21 | 7.25 | 7.18 | 7.22 | 6.77 | 3.00% | 135,799 |
| Jan 30, 2026 | 7.28 | 7.28 | 7.01 | 7.01 | 6.57 | -3.68% | 35,251 |
| Jan 29, 2026 | 7.35 | 7.37 | 7.16 | 7.28 | 6.82 | 0.11% | 54,392 |
| Jan 28, 2026 | 7.31 | 7.34 | 7.21 | 7.27 | 6.81 | -0.41% | 93,457 |
| Jan 27, 2026 | 7.25 | 7.30 | 7.10 | 7.30 | 6.84 | 3.99% | 69,065 |
| Jan 26, 2026 | 7.04 | 7.12 | 7.01 | 7.02 | 6.58 | -0.43% | 44,165 |
| Jan 23, 2026 | 7.10 | 7.15 | 6.95 | 7.05 | 6.61 | -4.08% | 200,582 |
| Jan 22, 2026 | 6.92 | 7.35 | 6.92 | 7.35 | 6.89 | 7.93% | 226,328 |