Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,680,00 (0,00%)
No fechamento: 6:08PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 20210,000,000,0021,6821,68-
15 de out. de 202121,3321,7121,0821,6821,684.616.500
14 de out. de 202121,0521,7621,0421,3121,317.013.600
13 de out. de 202120,4521,1220,4320,9620,967.657.600
11 de out. de 202120,0020,5520,0020,4220,424.407.200
08 de out. de 202119,8420,2519,8320,0620,065.314.100
07 de out. de 202119,8420,2119,6919,7419,746.771.000
06 de out. de 202119,7620,0219,4319,7619,768.951.300
05 de out. de 202119,9320,3419,7819,9819,986.462.600
04 de out. de 202120,3520,3619,7519,8419,846.951.100
01 de out. de 202119,9920,4719,8320,3920,393.987.100
30 de set. de 202120,3420,3519,7819,9519,957.396.500
29 de set. de 202120,3520,6520,2520,3320,3310.865.300
28 de set. de 202120,2220,5520,1020,2220,229.803.900
27 de set. de 202120,0720,5019,9820,2520,255.882.800
24 de set. de 202119,3920,0419,3219,9619,965.855.600
23 de set. de 202119,4519,8419,3219,5119,515.932.100
22 de set. de 202119,4119,5819,2519,3819,383.196.300
21 de set. de 202119,0119,4018,8819,2219,222.981.300
20 de set. de 202119,0019,1718,7518,9118,914.508.700
17 de set. de 202119,3819,3819,0519,3319,336.946.200
16 de set. de 202119,1919,5419,0619,4019,404.065.700
15 de set. de 202119,6119,6719,1519,2219,224.397.500
14 de set. de 202119,6319,8419,5419,6219,624.130.700
13 de set. de 202119,3119,8219,1319,5719,576.297.400
10 de set. de 202119,0719,3618,8919,0619,067.874.800
09 de set. de 202118,5019,0018,2818,8218,827.399.100
08 de set. de 202119,1919,1918,4018,4018,407.641.400
06 de set. de 202119,1419,3019,1019,2719,272.152.700
03 de set. de 202118,9019,1818,8119,1819,189.393.500
02 de set. de 202119,2119,2118,6818,6918,699.178.500
01 de set. de 202119,1019,7718,9919,3419,348.142.200
31 de ago. de 202119,3119,4818,8619,0619,0611.949.300
30 de ago. de 202119,7819,7819,2919,2919,294.897.700
27 de ago. de 202119,7619,8819,5719,7319,734.459.300
26 de ago. de 202120,1520,2219,6219,6219,625.068.800
25 de ago. de 202120,0820,2619,9020,1920,194.637.000
24 de ago. de 202119,7320,0719,6119,9619,964.857.000
23 de ago. de 202119,9620,0219,5019,5019,505.936.000
20 de ago. de 202119,7019,9419,5619,8619,865.037.700
19 de ago. de 202119,4819,8419,2919,7519,757.134.400
18 de ago. de 202119,9020,0319,6219,6819,685.919.700
17 de ago. de 202120,2020,2019,6319,8219,827.195.500
16 de ago. de 202120,6220,6420,0820,0920,098.926.100
13 de ago. de 202120,9720,9920,5320,6220,626.190.100
12 de ago. de 202121,0021,1520,6020,9020,907.468.100
12 de ago. de 20210.520874 Dividendo
11 de ago. de 202121,6521,8721,4521,7021,189.075.300
10 de ago. de 202121,8021,8721,4021,5020,987.515.000
09 de ago. de 202121,3921,7621,3921,6921,173.857.500
06 de ago. de 202121,3221,4521,1621,3020,793.662.200
05 de ago. de 202121,6721,8921,2321,2320,724.620.300
04 de ago. de 202121,5821,7921,3621,4720,957.033.200
03 de ago. de 202121,1221,7620,9621,7021,1816.671.400
02 de ago. de 202121,5921,5920,7521,0020,5011.382.600
30 de jul. de 202121,5421,6921,3021,3720,866.161.500
29 de jul. de 202121,7321,8221,5121,6321,114.113.800
28 de jul. de 202121,6621,9821,5221,7321,2113.476.400
27 de jul. de 202121,9021,9021,4021,5421,028.928.900
26 de jul. de 202121,9922,0621,8721,9421,415.183.500
23 de jul. de 202121,9022,1321,7722,0021,479.979.200
22 de jul. de 202122,1722,2021,8021,8621,347.895.200
21 de jul. de 202122,2022,4222,0922,1521,624.266.200
20 de jul. de 202122,2122,3321,9822,1821,6511.891.800
19 de jul. de 202122,4022,4522,1022,1321,606.051.300
16 de jul. de 202122,8422,8822,5022,5021,965.914.500
15 de jul. de 202123,0523,2322,7122,7122,165.732.100
14 de jul. de 202123,0023,2722,9323,1022,558.402.400
13 de jul. de 202123,0923,1022,7422,8022,258.892.700
12 de jul. de 202122,8023,1722,6823,1722,614.079.600
08 de jul. de 202122,6022,7822,5222,6022,065.131.100
07 de jul. de 202122,7523,1022,5822,8522,309.167.800
06 de jul. de 202122,9022,9122,5722,6022,064.504.100
05 de jul. de 202123,1623,1622,9022,9122,362.864.800
02 de jul. de 202123,3623,4223,1223,1522,593.775.600
01 de jul. de 202123,1523,3223,0623,2322,673.589.600
30 de jun. de 202123,5723,6723,1023,1022,558.455.400
29 de jun. de 202123,9923,9923,5423,7423,174.772.400
28 de jun. de 202123,7024,1523,4924,1023,525.170.900
25 de jun. de 202124,6824,6823,7123,9223,355.723.400
24 de jun. de 202124,7324,8624,0924,4023,815.502.100
23 de jun. de 202125,4125,5024,6624,7024,117.326.800
22 de jun. de 202125,4125,5725,2025,5424,935.243.800
21 de jun. de 202125,3025,5025,2525,4724,865.195.600
18 de jun. de 202125,1925,4125,0025,3624,756.467.600
17 de jun. de 202125,0825,4625,0425,1424,545.092.600
16 de jun. de 202125,0925,2324,8325,0324,438.617.800
15 de jun. de 202124,9425,2424,9425,0924,497.866.300
14 de jun. de 202124,7324,9424,6024,9224,326.037.300
11 de jun. de 202124,6724,7824,3924,5723,986.126.100
10 de jun. de 202124,3324,7024,1724,7024,115.218.900
09 de jun. de 202124,3224,4524,0524,2823,705.416.300
08 de jun. de 202124,6224,6424,2524,3123,734.723.500
07 de jun. de 202124,2724,7024,1624,6124,025.069.300
04 de jun. de 202124,1424,3424,0324,1923,614.348.000
02 de jun. de 202124,2624,7323,9224,1023,528.823.100
01 de jun. de 202123,4524,1023,4524,0923,517.609.600
31 de mai. de 202123,4323,4723,2723,4022,842.999.000
28 de mai. de 202123,4123,5223,3223,3922,833.838.100
27 de mai. de 202123,2523,4223,1823,4222,866.368.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...