BB Seguridade Participações S.A. (BBSEY)
OTCMKTS · Delayed Price · Currency is USD
8.20
-0.10 (-1.20%)
At close: Oct 15, 2026
BBSEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.32 | 8.37 | 8.15 | 8.20 | 8.20 | -1.20% | 84,786 |
| Oct 14, 2026 | 8.11 | 8.32 | 8.07 | 8.30 | 8.30 | 0.85% | 41,572 |
| Oct 13, 2026 | 7.91 | 8.25 | 7.91 | 8.23 | 8.23 | -0.60% | 121,652 |
| Oct 12, 2026 | 8.40 | 8.52 | 8.06 | 8.28 | 8.28 | 0.49% | 45,751 |
| Oct 9, 2026 | 8.27 | 8.39 | 8.21 | 8.24 | 8.24 | 0.49% | 104,871 |
| Oct 8, 2026 | 8.14 | 8.27 | 8.14 | 8.20 | 8.20 | 0.86% | 68,281 |
| Oct 7, 2026 | 8.10 | 8.16 | 8.00 | 8.13 | 8.13 | 0.87% | 71,718 |
| Oct 6, 2026 | 8.35 | 8.39 | 8.02 | 8.06 | 8.06 | -2.54% | 99,438 |
| Oct 5, 2026 | 8.40 | 8.59 | 8.22 | 8.27 | 8.27 | 6.03% | 154,840 |
| Oct 2, 2026 | 7.68 | 7.89 | 7.61 | 7.80 | 7.80 | 4.00% | 81,894 |
| Oct 1, 2026 | 7.60 | 7.63 | 7.44 | 7.50 | 7.50 | -2.22% | 110,393 |
| Sep 30, 2026 | 7.53 | 7.68 | 7.47 | 7.67 | 7.67 | 3.79% | 89,591 |
| Sep 29, 2026 | 7.58 | 7.58 | 7.38 | 7.39 | 7.39 | -0.40% | 47,920 |
| Sep 28, 2026 | 7.48 | 7.55 | 7.37 | 7.42 | 7.42 | -2.24% | 130,508 |
| Sep 25, 2026 | 7.47 | 7.61 | 7.42 | 7.59 | 7.59 | 0.96% | 46,999 |
| Sep 24, 2026 | 7.56 | 7.60 | 7.47 | 7.52 | 7.52 | -0.17% | 93,006 |
| Sep 23, 2026 | 7.65 | 7.65 | 7.51 | 7.53 | 7.53 | -2.71% | 59,002 |
| Sep 22, 2026 | 7.69 | 7.78 | 7.65 | 7.74 | 7.74 | -1.02% | 105,367 |
| Sep 21, 2026 | 8.05 | 8.06 | 7.80 | 7.82 | 7.82 | -1.14% | 151,208 |
| Sep 18, 2026 | 7.83 | 7.95 | 7.78 | 7.91 | 7.91 | 0.51% | 118,004 |
| Sep 17, 2026 | 7.83 | 7.96 | 7.77 | 7.87 | 7.87 | -0.25% | 63,909 |
| Sep 16, 2026 | 7.72 | 7.97 | 7.72 | 7.89 | 7.89 | 0.44% | 71,444 |
| Sep 15, 2026 | 7.65 | 7.91 | 7.65 | 7.86 | 7.86 | 0.19% | 61,086 |
| Sep 14, 2026 | 7.95 | 8.00 | 7.67 | 7.84 | 7.84 | 1.03% | 91,045 |
| Sep 11, 2026 | 7.97 | 7.99 | 7.76 | 7.76 | 7.76 | -4.20% | 88,226 |
| Sep 10, 2026 | 7.90 | 8.16 | 7.87 | 8.10 | 8.10 | 0.50% | 119,973 |
| Sep 9, 2026 | 8.21 | 8.24 | 8.03 | 8.06 | 8.06 | -3.70% | 106,559 |
| Sep 8, 2026 | 8.28 | 8.39 | 8.26 | 8.37 | 8.37 | 1.04% | 44,272 |
| Sep 4, 2026 | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | 1.49% | 55,670 |
| 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 |