Mercado abrirá em 4 h 4 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
25,45+0,53 (+2,13%)
No fechamento: 05:07PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202225,4125,7725,1425,4525,454.885.100
27 de jun. de 202224,6925,2024,5924,9224,923.385.000
24 de jun. de 202225,3325,4324,7524,7524,753.868.100
23 de jun. de 202224,9725,5024,9025,1225,124.316.400
22 de jun. de 202225,2525,3124,5225,0325,034.482.900
21 de jun. de 202225,2225,4624,8825,3125,317.875.700
20 de jun. de 202224,8825,4024,7525,2225,222.905.000
17 de jun. de 202224,5824,9524,4324,8724,876.341.000
15 de jun. de 202224,7325,2124,5324,9124,914.752.700
14 de jun. de 202224,7024,8224,3724,5224,524.480.900
13 de jun. de 202224,3624,9124,1924,5424,547.904.500
10 de jun. de 202224,9425,0524,5324,6024,603.836.500
09 de jun. de 202225,1525,4024,8925,1625,163.988.400
08 de jun. de 202225,1925,8225,0225,3225,324.568.400
07 de jun. de 202225,5025,7025,3325,4225,423.826.700
06 de jun. de 202225,8926,1925,6225,6725,672.381.200
03 de jun. de 202226,6126,6225,8525,8825,885.908.600
02 de jun. de 202226,9026,9026,2126,7226,723.244.900
01 de jun. de 202226,8926,9126,4826,7226,723.236.600
31 de mai. de 202226,6626,9426,4226,8826,889.850.900
30 de mai. de 202225,9526,6425,8526,6126,615.147.800
27 de mai. de 202225,6026,4025,6025,9325,934.883.900
26 de mai. de 202225,6525,7325,4325,5725,573.041.600
25 de mai. de 202225,6525,8125,4525,6525,652.896.600
24 de mai. de 202225,3625,8925,3225,8425,844.181.100
23 de mai. de 202225,3325,7125,1025,5825,584.954.400
20 de mai. de 202225,6225,7125,2825,4725,473.482.500
19 de mai. de 202225,4125,5025,1625,4025,402.177.600
18 de mai. de 202225,7925,8825,2725,4125,414.359.900
17 de mai. de 202225,6725,9025,5825,8125,813.700.100
16 de mai. de 202225,7825,9825,2925,5225,524.226.900
13 de mai. de 202225,4225,8225,2125,7825,783.021.300
12 de mai. de 202224,6525,3924,6525,3925,393.934.500
11 de mai. de 202224,9325,0124,5824,7924,793.685.400
10 de mai. de 202225,5025,9324,8524,9824,985.153.800
09 de mai. de 202224,8425,4124,5025,3825,384.297.300
06 de mai. de 202224,9525,0524,6325,0325,033.399.300
05 de mai. de 202225,5325,5324,7025,0325,035.424.200
04 de mai. de 202225,1025,6224,7325,6225,625.211.900
03 de mai. de 202224,7625,1224,7125,1225,124.374.900
02 de mai. de 202225,2125,5124,4624,9524,956.585.600
29 de abr. de 202226,0026,0225,1325,4325,437.376.300
28 de abr. de 202226,0126,1025,4525,8925,894.375.500
27 de abr. de 202226,2526,3025,7726,0826,083.069.300
26 de abr. de 202226,2026,4425,8226,0726,076.557.700
25 de abr. de 202226,1126,4925,7726,3726,375.830.000
22 de abr. de 202226,7426,9926,1726,3926,399.760.600
20 de abr. de 202226,0026,8425,9926,7626,768.194.600
19 de abr. de 202226,7726,9525,9626,0226,027.309.100
18 de abr. de 202226,0826,7826,0826,7826,786.443.200
14 de abr. de 202225,9026,3025,7626,1626,163.801.900
13 de abr. de 202225,7826,0725,5725,9425,946.199.800
12 de abr. de 202226,0326,6725,6325,7125,715.188.800
11 de abr. de 202226,2426,4525,9025,9325,933.019.900
08 de abr. de 202226,0926,3625,9026,2026,207.122.900
07 de abr. de 202225,8026,4625,6326,0026,009.574.800
06 de abr. de 202225,5225,9825,2725,7625,765.784.500
05 de abr. de 202225,7725,9225,4325,5225,523.960.500
04 de abr. de 202225,8926,0025,6825,8025,802.872.300
01 de abr. de 202225,6825,9725,3325,9125,919.673.400
31 de mar. de 202224,8725,6924,8725,5625,569.565.900
30 de mar. de 202224,8724,9524,7024,9024,902.636.200
29 de mar. de 202224,6424,8924,6124,8024,803.392.300
28 de mar. de 202224,4524,7024,3624,5924,593.616.300
25 de mar. de 202224,3824,7824,3424,4524,454.252.300
24 de mar. de 202224,0024,4023,9024,4024,404.080.900
23 de mar. de 202224,0324,1423,8124,0524,058.180.500
22 de mar. de 202223,7224,2123,7224,0824,085.488.300
21 de mar. de 202223,3423,6823,3323,6423,643.847.600
18 de mar. de 202223,1023,5523,0823,3423,3414.140.900
17 de mar. de 202222,8523,3022,6623,3023,305.510.000
16 de mar. de 202222,5122,8322,4522,8022,804.648.700
15 de mar. de 202222,4522,6822,3622,4622,464.535.100
14 de mar. de 202222,5922,8122,2922,4722,472.388.400
11 de mar. de 202222,7022,7422,3622,5022,502.268.900
10 de mar. de 202222,2022,6722,0822,5722,573.823.700
09 de mar. de 202221,8822,5021,8422,3922,396.722.400
08 de mar. de 202222,1022,2021,7821,8821,884.815.900
07 de mar. de 202222,1222,4522,0022,1022,105.304.200
04 de mar. de 202223,0723,1722,3222,5422,545.842.700
03 de mar. de 202223,0723,2222,7023,0723,074.580.200
02 de mar. de 202222,3023,1921,8623,0923,095.290.400
25 de fev. de 202222,7623,0622,6723,0423,047.368.100
24 de fev. de 202222,5423,1222,0522,9022,905.232.500
23 de fev. de 202223,1323,4823,0123,0123,015.604.400
22 de fev. de 202223,1723,4323,1123,1623,164.225.000
21 de fev. de 202223,1423,4323,0523,1223,122.911.500
18 de fev. de 202223,2623,3523,1523,1823,183.050.900
17 de fev. de 202223,0123,2922,8423,1723,174.590.500
16 de fev. de 202223,1023,1922,6323,0823,085.447.400
15 de fev. de 202223,5023,6623,1023,1423,145.177.700
14 de fev. de 202222,7823,4422,7123,3723,378.748.500
11 de fev. de 202223,0023,1422,4722,7622,7614.612.700
11 de fev. de 20220.930048 Dividendo
10 de fev. de 202224,3724,5723,9924,3623,4311.822.200
09 de fev. de 202224,1024,4824,0524,2723,348.916.500
08 de fev. de 202224,2024,6923,9224,1023,186.656.300
07 de fev. de 202223,2924,2323,2024,1423,2210.674.900
04 de fev. de 202222,9322,9422,5322,8321,962.502.100
03 de fev. de 202222,8023,0722,5822,9322,053.403.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...