BBSE3.SA - BB Seguridade Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out de 201826,5826,6526,3226,4326,433.443.800
18 de out de 201826,9326,9526,3226,4026,403.973.800
17 de out de 201827,1127,2526,7027,0027,007.165.500
16 de out de 201827,3727,4026,5127,2027,204.789.900
15 de out de 201827,5027,8026,7227,0027,004.386.000
11 de out de 201827,4027,4926,9927,1527,153.857.500
10 de out de 201826,9227,4926,8227,2027,202.811.200
09 de out de 2018------
08 de out de 2018------
05 de out de 201825,9926,0825,6625,7525,753.521.500
04 de out de 201825,5625,9025,4025,6925,697.628.800
03 de out de 2018------
02 de out de 201824,3824,9824,1124,9024,903.945.500
01 de out de 201824,1524,2323,7923,8723,871.660.600
28 de set de 201824,3124,4123,8624,1024,102.869.400
27 de set de 201824,3725,0024,3724,5724,572.513.200
26 de set de 201824,2924,7824,1224,3424,342.583.600
25 de set de 201823,4524,2423,3724,1824,182.261.200
24 de set de 201823,9023,9323,4923,7223,722.573.200
21 de set de 201823,4524,0523,3523,9023,904.356.600
20 de set de 201823,1423,5122,8123,2723,276.593.600
19 de set de 201823,2123,2822,9422,9422,944.268.400
18 de set de 201823,4223,4923,1323,2823,283.354.200
17 de set de 201823,4823,5723,2123,2623,262.510.500
14 de set de 201823,5523,9723,2123,3523,352.651.600
13 de set de 201823,8524,0223,3523,5723,572.358.200
12 de set de 201824,1724,3023,7623,8223,823.723.500
11 de set de 201824,1024,4123,8823,9623,962.147.400
10 de set de 201824,9924,9924,2624,5824,581.811.000
06 de set de 201824,9524,9824,5524,7124,713.026.800
05 de set de 201823,9224,9523,9224,6924,692.899.200
04 de set de 201824,1024,5024,0024,2024,202.265.200
03 de set de 201824,2524,3424,0524,0624,061.453.500
31 de ago de 201824,1524,6623,9324,4824,482.729.500
30 de ago de 201824,7724,9424,1524,2624,262.202.700
29 de ago de 201824,9225,1324,7824,9624,961.434.500
28 de ago de 201824,8725,0724,6424,9224,921.278.400
27 de ago de 201824,4925,0224,3725,0225,021.521.900
24 de ago de 201824,5624,5923,9424,1824,182.509.400
23 de ago de 201825,2425,4024,1624,1724,174.502.400
22 de ago de 201825,0325,3124,8625,1725,172.578.900
21 de ago de 201825,3125,7024,9425,3725,375.041.900
20 de ago de 201825,8126,0025,1725,5325,534.315.500
17 de ago de 201825,7026,3925,5825,9025,905.370.200
16 de ago de 201825,4526,2325,2526,0126,017.377.900
15 de ago de 201824,6725,6824,6725,4525,457.262.900
14 de ago de 201823,9024,5423,8424,3924,392.864.700
13 de ago de 201823,0823,8422,9123,8023,802.810.500
10 de ago de 201823,6823,6823,0823,1023,102.436.100
10 de ago de 20180.788043 Dividendo
09 de ago de 201824,9324,9324,4424,5223,734.620.400
08 de ago de 201824,8025,0624,4624,6423,853.176.300
07 de ago de 201825,1925,3324,7024,7023,914.160.600
06 de ago de 201825,3325,4724,7925,0024,204.671.800
03 de ago de 201824,9025,5724,8825,4024,583.290.400
02 de ago de 201824,6524,9524,6224,9024,101.362.600
01 de ago de 201824,5024,9924,4224,8424,043.760.000
31 de jul de 201824,6724,8924,1724,4923,702.495.500
30 de jul de 201824,8524,9024,6524,6923,901.216.700
27 de jul de 201824,8125,0224,6024,7523,951.205.800
26 de jul de 201825,4125,4624,7024,7023,912.602.000
25 de jul de 201825,3925,6225,0425,4124,593.779.300
24 de jul de 201825,5025,6924,8925,2024,394.331.900
23 de jul de 201825,2425,5325,2025,2324,422.062.200
20 de jul de 201826,1926,1925,1825,2024,393.615.000
19 de jul de 201825,6125,7025,1125,5824,762.397.900
18 de jul de 201826,3726,4825,8125,8425,012.272.400
17 de jul de 201825,6726,4025,6126,2025,368.255.300
16 de jul de 201825,4025,7325,2525,6024,781.772.700
13 de jul de 201825,0925,2824,8225,1924,383.972.900
12 de jul de 201824,9525,0924,6925,0024,205.818.300
11 de jul de 201824,7525,0124,6624,7223,933.373.000
10 de jul de 201824,7925,2024,7024,8024,003.426.600
06 de jul de 201824,6024,7224,4024,6023,811.774.500
05 de jul de 201824,8524,8524,3524,5223,731.548.300
04 de jul de 201824,8024,8024,3024,6023,812.396.400
03 de jul de 201824,4225,0324,4124,6223,833.413.600
02 de jul de 201824,3024,5024,1724,4023,621.180.500
29 de jun de 201824,2024,7224,2024,4623,672.684.400
28 de jun de 201824,1024,3624,0024,1523,371.507.900
27 de jun de 201824,6524,7723,6124,1923,412.531.100
26 de jun de 201825,1925,1924,3024,6523,864.470.800
25 de jun de 201824,3624,8223,9724,5023,712.518.700
22 de jun de 201824,2024,5423,8324,3223,542.134.900
21 de jun de 201824,3524,5424,0924,1323,352.833.500
20 de jun de 201824,7524,9624,3024,5523,762.117.200
19 de jun de 201824,5725,5124,4824,7123,923.491.200
18 de jun de 201824,6324,8524,2924,5523,762.170.900
15 de jun de 201824,7725,1424,6524,6623,875.022.500
14 de jun de 201825,0325,2524,6324,8424,042.397.900
13 de jun de 201825,3625,4824,7125,0024,203.656.600
12 de jun de 201825,5025,6225,2525,4024,582.499.700
11 de jun de 201825,6125,7325,2325,5024,682.257.700
08 de jun de 201825,4225,7924,6325,4624,642.992.300
07 de jun de 201825,5026,0824,9325,2624,455.862.100
06 de jun de 201825,5026,4125,5025,8525,024.590.100
05 de jun de 201826,4026,5225,4825,5024,684.916.800
04 de jun de 201826,5227,0026,4526,5125,662.560.700
01 de jun de 201826,3827,0026,0126,4425,594.647.000
30 de mai de 201826,0026,4425,7726,0625,227.008.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...