BBSE3.SA - BB Seguridade Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201827,7827,9427,4827,4827,482.259.500
19 de abr de 201828,1528,4327,9428,0028,001.940.700
18 de abr de 201827,8028,6027,7928,4028,403.602.200
17 de abr de 201827,5628,0027,5427,7727,772.069.900
16 de abr de 201827,9928,0527,5527,7027,702.761.900
13 de abr de 201828,0028,2527,6927,9427,942.252.800
12 de abr de 201828,3928,5028,0028,0028,002.461.500
11 de abr de 201828,6528,6628,2228,2228,222.363.000
10 de abr de 201828,5028,8628,3128,6528,652.754.900
09 de abr de 201828,6228,7228,2428,4528,453.403.700
06 de abr de 201828,7528,8928,3128,5528,552.526.900
05 de abr de 201828,8028,8128,2528,7928,791.904.100
04 de abr de 201828,1928,4228,0228,3028,302.777.000
03 de abr de 201828,9228,9728,3728,3728,372.955.700
02 de abr de 201829,3029,3028,6728,7428,742.091.100
29 de mar de 201829,2529,5728,9629,2729,272.659.500
28 de mar de 201828,8229,3528,8229,2429,242.340.500
27 de mar de 201829,0929,3228,8129,0529,053.446.500
26 de mar de 201829,6829,7428,9629,0829,082.646.800
23 de mar de 201828,3529,6628,3529,5129,516.801.700
22 de mar de 201828,1628,7828,0428,6528,653.699.800
21 de mar de 201828,1728,6028,0628,3928,392.222.600
20 de mar de 201828,1928,3627,9528,1528,154.737.200
19 de mar de 201828,0828,2427,9028,0528,053.931.500
16 de mar de 201827,9828,4827,9628,1528,156.259.200
15 de mar de 201828,7528,8027,8427,9427,943.952.900
14 de mar de 201829,0429,2928,7628,7728,771.813.500
13 de mar de 201829,4329,6529,0429,0429,042.762.500
12 de mar de 201829,4029,8029,1129,4329,432.148.000
09 de mar de 201828,8529,7028,8029,4729,471.851.900
08 de mar de 201829,0029,1828,7228,8028,803.359.400
07 de mar de 201829,3929,4628,6729,0529,053.909.700
06 de mar de 201829,4829,7029,1929,5029,502.016.200
05 de mar de 201828,9929,4528,9929,4229,422.001.700
02 de mar de 201829,0329,2728,8729,2029,201.846.100
01 de mar de 201828,9329,4528,9129,2129,212.183.400
28 de fev de 201829,3129,7228,8929,1029,104.897.400
27 de fev de 201829,4129,7029,2329,3129,311.995.800
26 de fev de 201829,7529,9529,4029,6029,603.030.800
23 de fev de 201829,8930,0229,5629,7529,753.902.800
23 de fev de 20180.957634 Dividendo
22 de fev de 201830,8530,8830,2930,5529,593.495.800
21 de fev de 201830,7031,1830,1830,8529,883.302.500
20 de fev de 201830,3930,6429,5330,3929,447.496.200
19 de fev de 201830,9731,0430,0630,2829,336.444.600
16 de fev de 201831,3931,7531,1331,7530,752.728.100
15 de fev de 201831,5331,7931,2131,2730,291.501.400
14 de fev de 201830,6331,4830,6331,0530,082.441.300
09 de fev de 201830,5030,7830,1230,6129,654.444.400
08 de fev de 201831,5031,6430,3230,4429,494.957.900
07 de fev de 201831,9831,9831,1531,2530,274.893.400
06 de fev de 201831,0032,1830,7831,9230,923.065.800
05 de fev de 201831,6531,8431,2531,2530,272.338.300
02 de fev de 201831,4732,0531,3631,7530,751.879.600
01 de fev de 201831,2332,2031,2331,9230,922.639.000
31 de jan de 201831,5131,9331,1131,1130,135.455.800
30 de jan de 201831,1531,4130,9431,2130,232.289.400
29 de jan de 201832,3332,3330,9731,2030,223.863.000
26 de jan de 201832,0032,5531,8032,5031,483.451.100
25 de jan de 201831,8131,8131,8131,8130,81-
24 de jan de 201830,7831,9330,7831,8130,813.966.000
23 de jan de 201830,5330,8030,4530,8029,832.883.400
22 de jan de 201830,7030,8730,3730,5529,592.289.500
19 de jan de 201830,9431,0730,5130,6929,732.872.900
18 de jan de 201830,3131,0430,1130,6229,663.135.400
17 de jan de 201829,6530,7329,6530,3129,364.783.200
16 de jan de 201829,1829,7729,0329,6328,701.985.700
15 de jan de 201829,0929,2629,0229,1128,20833.900
12 de jan de 201829,0329,3228,8629,1528,244.540.400
11 de jan de 201828,9229,2828,7829,0928,181.939.600
10 de jan de 201828,9229,2428,7128,9228,012.248.700
09 de jan de 201829,1429,1428,7429,0428,132.931.000
08 de jan de 201829,0029,1928,8029,1428,232.629.300
05 de jan de 201828,8129,1728,6228,9728,062.585.900
04 de jan de 201828,8328,9828,7028,7827,882.349.500
03 de jan de 201828,7028,9628,5228,7227,822.100.400
02 de jan de 201828,6528,7928,5428,7027,801.901.000
29 de dez de 201728,4928,4928,4928,4927,60-
28 de dez de 201728,3828,6528,3528,4927,602.055.400
27 de dez de 201728,1528,5028,0928,3827,491.479.100
26 de dez de 201728,2428,2427,8528,1527,271.728.800
25 de dez de 201728,2128,2128,2128,2127,33-
22 de dez de 201728,2528,3428,0828,2127,331.237.500
21 de dez de 201728,3028,4428,1428,2527,362.112.000
20 de dez de 201728,2028,3728,0028,1827,301.950.400
19 de dez de 201728,2528,2527,8028,1327,251.399.100
18 de dez de 201728,4128,5028,1028,2727,382.443.100
15 de dez de 201727,9028,3227,8628,2027,323.520.700
14 de dez de 201727,8128,1727,5728,0027,122.273.800
13 de dez de 201728,2028,5527,8828,0827,203.945.000
12 de dez de 201727,8928,0027,3928,0027,122.385.200
11 de dez de 201727,8328,0227,5627,8927,021.500.800
08 de dez de 201728,2028,3427,6127,8126,944.194.100
07 de dez de 201727,6428,1427,0028,1427,264.128.800
06 de dez de 201727,3527,9027,1527,8426,973.597.100
05 de dez de 201727,0527,7427,0527,3926,535.182.600
04 de dez de 201727,1027,3926,9127,1926,342.630.700
01 de dez de 201726,6227,1526,6227,0626,212.066.800
30 de nov de 201726,7827,0526,5026,8826,045.207.500
29 de nov de 201727,1227,1526,5726,8526,016.947.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...