Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
34,17-0,28 (-0,81%)
No fechamento: 05:07PM BRT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de mar. de 202433,3233,3232,8632,8632,862.697.200
04 de mar. de 202432,9433,2632,9132,9132,912.751.200
01 de mar. de 202433,3533,4132,8632,9232,925.043.500
29 de fev. de 202433,5433,6833,3133,3433,343.700.900
28 de fev. de 202433,2133,6933,2033,5533,552.701.500
27 de fev. de 202433,2633,3733,0133,2133,212.683.400
26 de fev. de 202433,0533,1032,7533,0733,073.062.700
23 de fev. de 202433,4833,5633,0533,0533,052.083.700
22 de fev. de 202432,9033,5032,8633,3633,367.385.000
21 de fev. de 202433,1033,2032,7532,9032,903.317.900
20 de fev. de 202432,6133,3632,4033,1133,115.768.700
19 de fev. de 202432,7833,0932,4232,7732,773.584.300
16 de fev. de 202433,0333,1432,6432,6632,666.565.200
15 de fev. de 202432,7833,3732,7133,0133,0112.861.800
14 de fev. de 202432,7932,9932,6132,9332,936.703.600
09 de fev. de 202433,0033,2032,1032,7932,797.162.700
09 de fev. de 20241.261289 Dividendo
08 de fev. de 202435,5035,5934,3734,5033,2410.362.700
07 de fev. de 202435,5036,0935,4035,8434,536.849.300
06 de fev. de 202434,7135,5034,7135,5034,205.309.200
05 de fev. de 202434,5634,8234,1234,5533,299.137.200
02 de fev. de 202434,3134,4933,9534,0932,844.605.100
01 de fev. de 202434,2634,4934,2034,3133,063.769.600
31 de jan. de 202433,9634,5833,7834,2533,004.992.900
30 de jan. de 202434,1134,1433,7933,8332,593.617.200
29 de jan. de 202433,8634,0933,7134,0932,842.700.200
26 de jan. de 202433,8734,0333,7333,7332,502.944.900
25 de jan. de 202434,2434,2533,7433,7432,514.102.800
24 de jan. de 202434,4934,5033,9234,2432,993.851.300
23 de jan. de 202434,7134,7534,2234,5133,254.389.600
22 de jan. de 202434,7334,9834,4734,6333,365.309.000
19 de jan. de 202434,4934,7934,2634,5533,295.029.600
18 de jan. de 202433,9934,4533,8834,3833,126.212.300
17 de jan. de 202433,4833,9233,4533,9132,676.898.600
16 de jan. de 202433,6733,8033,3233,4832,264.458.500
15 de jan. de 202433,3833,6933,3133,6932,462.596.100
12 de jan. de 202433,2833,6533,2133,3432,123.381.800
11 de jan. de 202433,2133,4032,9833,2832,064.130.200
10 de jan. de 202433,5033,5533,1633,1931,983.202.100
09 de jan. de 202433,5133,5933,0333,4032,184.025.700
08 de jan. de 202433,6933,7633,5033,5232,293.455.700
05 de jan. de 202434,0734,2933,5833,6832,456.319.900
04 de jan. de 202433,7434,2533,5533,9832,744.831.000
03 de jan. de 202433,8934,1833,7333,7432,514.581.100
02 de jan. de 202433,6533,9633,5933,8932,653.584.300
28 de dez. de 202333,3833,6533,3433,6532,422.512.300
27 de dez. de 202333,6133,6133,3233,3832,162.464.600
26 de dez. de 202333,3833,6233,3233,6132,381.932.400
22 de dez. de 202333,1533,4733,1233,3632,142.546.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...