Mercado fechado

BB Seguridade Participações S.A. (BBSE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
34,60+0,50 (+1,47%)
No fechamento: 05:07PM BRT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202434,1334,6934,1234,6034,603.751.300
25 de jul. de 202434,1534,3034,0134,1034,103.226.300
24 de jul. de 202434,1634,3833,9534,2034,202.886.500
23 de jul. de 202434,4334,6234,0634,1634,163.836.500
22 de jul. de 202434,2034,5734,0134,4534,453.092.400
19 de jul. de 202434,3534,5134,0034,1034,102.388.700
18 de jul. de 202434,4534,7534,3734,3834,382.750.600
17 de jul. de 202434,2534,5034,0634,4734,473.469.600
16 de jul. de 202434,0434,2534,0234,2134,212.999.300
15 de jul. de 202434,0034,0833,8334,0434,041.990.800
12 de jul. de 202433,5933,9933,5533,9633,963.674.000
11 de jul. de 202433,3333,5733,2333,5533,552.573.900
10 de jul. de 202433,2533,4333,1633,3233,322.371.600
09 de jul. de 202433,1833,3033,0133,2533,254.066.000
08 de jul. de 202433,2033,2832,9833,1933,192.715.000
05 de jul. de 202433,1233,2232,9333,1733,176.548.400
04 de jul. de 202433,0533,2233,0133,1633,161.925.200
03 de jul. de 202432,9933,1532,8632,9732,977.384.100
02 de jul. de 202432,8232,9732,6132,8332,837.094.300
01 de jul. de 202432,9833,1232,7732,8232,823.226.000
28 de jun. de 202432,8333,0132,6532,9332,934.653.800
27 de jun. de 202433,0233,0732,7232,7832,783.303.900
26 de jun. de 202433,3933,3932,9532,9532,954.021.000
25 de jun. de 202433,6533,7933,2533,4333,433.257.800
24 de jun. de 202433,0633,8033,0633,6333,634.615.700
21 de jun. de 202432,6633,0632,5132,9032,907.547.200
20 de jun. de 202432,7132,9832,5332,7132,713.145.800
19 de jun. de 202432,4032,7232,3332,5732,572.951.900
18 de jun. de 202432,4332,4932,3032,4532,452.968.900
17 de jun. de 202432,4832,5332,3132,3932,393.964.300
14 de jun. de 202432,5032,6332,2132,4632,463.045.200
13 de jun. de 202432,4732,7732,3432,5132,514.977.700
12 de jun. de 202432,8032,8732,2832,4732,474.762.100
11 de jun. de 202432,7332,9532,6332,7832,783.802.200
10 de jun. de 202432,7432,8432,3632,6232,623.482.500
07 de jun. de 202432,8532,9832,6132,6932,693.958.500
06 de jun. de 202432,7533,1332,5732,9532,953.785.400
05 de jun. de 202432,7032,9632,5332,7832,785.958.100
04 de jun. de 202432,1932,7331,9932,5932,596.177.200
03 de jun. de 202432,2232,3031,9032,1832,186.974.200
31 de mai. de 202432,5032,7232,1232,3032,307.440.700
29 de mai. de 202432,3932,8232,1432,6032,605.595.000
28 de mai. de 202433,0733,1032,3932,4132,415.793.500
27 de mai. de 202432,6932,9532,5232,8632,863.627.100
24 de mai. de 202433,4333,6332,6932,6932,696.488.600
23 de mai. de 202433,3333,3332,9333,2233,223.931.400
22 de mai. de 202433,7934,0533,3433,3633,364.227.600
21 de mai. de 202433,7933,9933,5333,9333,932.926.300
20 de mai. de 202434,1534,2733,4433,7033,705.593.000
17 de mai. de 202434,3334,3634,1034,1734,173.003.800
16 de mai. de 202434,2334,4534,1234,4534,452.799.500
15 de mai. de 202433,9034,5333,8134,2434,245.971.200
14 de mai. de 202433,6034,0033,4234,0034,005.116.800
13 de mai. de 202433,1134,3533,0633,6033,608.944.200
10 de mai. de 202432,5133,2032,4433,1333,135.008.100
09 de mai. de 202432,5332,7532,4032,6232,624.896.600
08 de mai. de 202432,7132,8632,4032,6232,624.408.900
07 de mai. de 202433,2633,4732,8032,8032,805.677.200
06 de mai. de 202432,8233,4032,1133,2633,266.137.400
03 de mai. de 202432,7032,8532,5032,8432,843.172.500
02 de mai. de 202432,5332,7032,2532,4232,423.651.700
30 de abr. de 202432,2532,3532,0032,2032,203.280.100
29 de abr. de 202432,1232,2931,9532,2932,293.246.400
26 de abr. de 202432,2032,3532,0632,0932,093.071.900
25 de abr. de 202432,2532,4631,9931,9931,993.672.800
24 de abr. de 202432,5032,6132,1032,1032,104.503.700
23 de abr. de 202432,7832,9432,5032,5032,503.518.300
22 de abr. de 202432,9733,3332,7032,9432,943.602.200
19 de abr. de 202432,5533,0232,5532,9632,963.840.600
18 de abr. de 202432,9732,9732,4532,6532,655.138.700
17 de abr. de 202432,8533,0732,5232,9732,974.880.800
16 de abr. de 202432,9033,1232,7832,8332,835.705.900
15 de abr. de 202433,0033,2732,8533,0133,014.548.000
12 de abr. de 202433,3833,4632,8032,9732,977.022.200
11 de abr. de 202433,0733,5032,8233,3833,386.484.100
10 de abr. de 202433,4033,5433,0433,0733,077.824.700
09 de abr. de 202433,2433,4533,0333,4233,423.395.300
08 de abr. de 202432,9633,3132,7333,1833,185.454.500
05 de abr. de 202432,7933,0932,6832,9632,965.512.700
04 de abr. de 202432,5633,0032,3232,6632,665.021.300
03 de abr. de 202432,6732,8232,4232,4432,445.151.500
02 de abr. de 202432,6832,8032,5232,6732,675.143.600
01 de abr. de 202432,5832,8032,3832,6832,684.196.800
28 de mar. de 202432,7632,9432,5032,5232,523.711.600
27 de mar. de 202432,1332,8332,1332,7132,713.960.400
26 de mar. de 202432,0332,5831,8732,1232,125.639.300
25 de mar. de 202432,3732,4331,9531,9531,955.938.300
22 de mar. de 202432,0932,5532,0132,3432,343.203.400
21 de mar. de 202432,8332,8632,1132,1132,116.495.600
20 de mar. de 202432,9233,1132,7732,8632,864.568.200
19 de mar. de 202433,3333,4032,8932,8932,893.323.700
18 de mar. de 202433,3533,5633,2333,2633,262.938.000
15 de mar. de 202433,1533,8533,1133,2733,279.889.500
14 de mar. de 202432,9633,1132,8733,1133,113.033.200
13 de mar. de 202432,8333,0332,6432,8832,883.551.400
12 de mar. de 202432,9033,0232,7332,9432,945.043.700
11 de mar. de 202432,8033,1132,7232,8332,833.570.500
08 de mar. de 202432,8132,9732,5232,7932,794.331.200
07 de mar. de 202432,7033,0532,6132,9032,906.104.900
06 de mar. de 202432,9633,1632,5932,7032,705.536.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...