Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
35,08-0,04 (-0,11%)
No fechamento: 05:07PM BRT
Período:
06 de out. de 2023 - 06 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202435,0135,1734,8535,0835,083.077.400
03 de out. de 202435,2735,2734,9835,1235,126.282.100
02 de out. de 202435,9036,2235,4635,4635,464.887.000
01 de out. de 202435,6335,9535,4235,7535,755.355.200
30 de set. de 202435,4036,5335,3835,5035,506.029.800
27 de set. de 202435,3935,6135,2535,3735,373.166.500
26 de set. de 202435,5035,6035,3235,4735,472.662.000
25 de set. de 202435,5235,7135,2035,3535,353.390.900
24 de set. de 202435,3135,4535,0535,4235,427.704.200
23 de set. de 202434,9835,3634,8535,1335,133.649.500
20 de set. de 202435,3435,4735,0135,0135,014.325.300
19 de set. de 202435,7235,7435,3635,3635,368.368.500
18 de set. de 202435,8536,0035,5235,5935,592.818.600
17 de set. de 202436,2936,3135,8635,9635,962.417.800
16 de set. de 202436,2936,4436,0436,4036,403.934.200
13 de set. de 202436,1736,5836,1636,1936,192.221.100
12 de set. de 202436,2836,4736,0336,1036,102.349.500
11 de set. de 202436,6736,8636,3836,4036,402.930.400
10 de set. de 202436,6336,8936,6036,6236,622.740.100
09 de set. de 202436,7136,8036,4236,6436,645.083.700
06 de set. de 202436,9737,0136,6636,7136,712.984.900
05 de set. de 202437,4237,4236,8436,9536,953.357.200
04 de set. de 202437,0337,5836,9537,4237,425.044.700
03 de set. de 202436,6737,1036,5036,8836,883.860.300
02 de set. de 202436,8736,9636,2936,7136,713.416.800
30 de ago. de 202436,4436,7636,3436,7336,739.093.400
29 de ago. de 202436,0336,5535,8136,5536,555.705.200
28 de ago. de 202436,4636,8336,0836,4136,414.440.200
27 de ago. de 202436,7536,8236,4836,6436,641.700.500
26 de ago. de 202436,9937,2736,4836,6436,643.094.900
23 de ago. de 202436,0537,1436,0536,9936,993.598.700
22 de ago. de 202436,1536,1635,7535,9535,953.195.700
21 de ago. de 202436,0336,2835,8636,0736,073.855.000
20 de ago. de 202436,1036,4436,0236,0536,054.916.800
19 de ago. de 202435,6936,1534,9336,0536,056.712.400
19 de ago. de 20241.390909 Dividendo
16 de ago. de 202437,4537,5937,2537,2935,9016.450.300
15 de ago. de 202437,5337,6237,2137,3135,926.763.200
14 de ago. de 202437,0537,6536,8237,4536,055.348.200
13 de ago. de 202436,8337,1736,7637,1335,753.850.700
12 de ago. de 202436,4036,7736,2336,6535,285.697.100
09 de ago. de 202436,1636,3035,7336,1634,815.082.500
08 de ago. de 202435,0936,3635,0036,1434,796.483.600
07 de ago. de 202435,0035,2334,8135,0733,762.867.100
06 de ago. de 202434,7035,2534,6334,9033,605.394.200
05 de ago. de 202434,5734,7433,4734,6033,316.276.200
02 de ago. de 202435,0535,3734,7234,9033,603.528.300
01 de ago. de 202435,2835,6634,9635,0533,743.022.700
31 de jul. de 202434,9735,1834,9335,1733,864.510.300
30 de jul. de 202434,6834,9734,6734,9733,673.122.900
29 de jul. de 202434,6734,9034,4834,6833,394.568.900
26 de jul. de 202434,1334,6934,1234,6033,313.752.900
25 de jul. de 202434,1534,3034,0134,1032,833.226.300
24 de jul. de 202434,1634,3833,9534,2032,922.886.500
23 de jul. de 202434,4334,6234,0634,1632,893.836.500
22 de jul. de 202434,2034,5734,0134,4533,173.092.400
19 de jul. de 202434,3534,5134,0034,1032,832.388.700
18 de jul. de 202434,4534,7534,3734,3833,102.750.600
17 de jul. de 202434,2534,5034,0634,4733,183.469.600
16 de jul. de 202434,0434,2534,0234,2132,932.999.300
15 de jul. de 202434,0034,0833,8334,0432,771.990.800
12 de jul. de 202433,5933,9933,5533,9632,693.674.000
11 de jul. de 202433,3333,5733,2333,5532,302.573.900
10 de jul. de 202433,2533,4333,1633,3232,082.371.600
09 de jul. de 202433,1833,3033,0133,2532,014.066.000
08 de jul. de 202433,2033,2832,9833,1931,952.715.000
05 de jul. de 202433,1233,2232,9333,1731,936.548.400
04 de jul. de 202433,0533,2233,0133,1631,921.925.200
03 de jul. de 202432,9933,1532,8632,9731,747.384.100
02 de jul. de 202432,8232,9732,6132,8331,617.094.300
01 de jul. de 202432,9833,1232,7732,8231,603.226.000
28 de jun. de 202432,8333,0132,6532,9331,704.653.800
27 de jun. de 202433,0233,0732,7232,7831,563.303.900
26 de jun. de 202433,3933,3932,9532,9531,724.021.000
25 de jun. de 202433,6533,7933,2533,4332,183.257.800
24 de jun. de 202433,0633,8033,0633,6332,384.615.700
21 de jun. de 202432,6633,0632,5132,9031,677.547.200
20 de jun. de 202432,7132,9832,5332,7131,493.145.800
19 de jun. de 202432,4032,7232,3332,5731,362.951.900
18 de jun. de 202432,4332,4932,3032,4531,242.968.900
17 de jun. de 202432,4832,5332,3132,3931,183.964.300
14 de jun. de 202432,5032,6332,2132,4631,253.045.200
13 de jun. de 202432,4732,7732,3432,5131,304.977.700
12 de jun. de 202432,8032,8732,2832,4731,264.762.100
11 de jun. de 202432,7332,9532,6332,7831,563.802.200
10 de jun. de 202432,7432,8432,3632,6231,403.482.500
07 de jun. de 202432,8532,9832,6132,6931,473.958.500
06 de jun. de 202432,7533,1332,5732,9531,723.785.400
05 de jun. de 202432,7032,9632,5332,7831,565.958.100
04 de jun. de 202432,1932,7331,9932,5931,376.177.200
03 de jun. de 202432,2232,3031,9032,1830,986.974.200
31 de mai. de 202432,5032,7232,1232,3031,107.440.700
29 de mai. de 202432,3932,8232,1432,6031,385.595.000
28 de mai. de 202433,0733,1032,3932,4131,205.793.500
27 de mai. de 202432,6932,9532,5232,8631,633.627.100
24 de mai. de 202433,4333,6332,6932,6931,476.488.600
23 de mai. de 202433,3333,3332,9333,2231,983.931.400
22 de mai. de 202433,7934,0533,3433,3632,124.227.600
21 de mai. de 202433,7933,9933,5333,9332,662.926.300
20 de mai. de 202434,1534,2733,4433,7032,445.593.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...