BBSE3.SA - BB Seguridade Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201830,9431,0730,5130,6930,692.872.900
18 de jan de 201830,3131,0430,1130,6230,623.135.400
17 de jan de 201829,6530,7329,6530,3130,314.783.200
16 de jan de 201829,1829,7729,0329,6329,631.985.700
15 de jan de 201829,0929,2629,0229,1129,11833.900
12 de jan de 201829,0329,3228,8629,1529,154.540.400
11 de jan de 201828,9229,2828,7829,0929,091.939.600
10 de jan de 201828,9229,2428,7128,9228,922.248.700
09 de jan de 201829,1429,1428,7429,0429,042.931.000
08 de jan de 201829,0029,1928,8029,1429,142.629.300
05 de jan de 201828,8129,1728,6228,9728,972.585.900
04 de jan de 201828,8328,9828,7028,7828,782.349.500
03 de jan de 201828,7028,9628,5228,7228,722.100.400
02 de jan de 201828,6528,7928,5428,7028,701.901.000
01 de jan de 201828,4928,4928,4928,4928,49-
29 de dez de 201728,4928,4928,4928,4928,49-
28 de dez de 201728,3828,6528,3528,4928,492.055.400
27 de dez de 201728,1528,5028,0928,3828,381.479.100
26 de dez de 201728,2428,2427,8528,1528,151.728.800
25 de dez de 201728,2128,2128,2128,2128,21-
22 de dez de 201728,2528,3428,0828,2128,211.237.500
21 de dez de 201728,3028,4428,1428,2528,252.112.000
20 de dez de 201728,2028,3728,0028,1828,181.950.400
19 de dez de 201728,2528,2527,8028,1328,131.399.100
18 de dez de 201728,4128,5028,1028,2728,272.443.100
15 de dez de 201727,9028,3227,8628,2028,203.520.700
14 de dez de 201727,8128,1727,5728,0028,002.273.800
13 de dez de 201728,2028,5527,8828,0828,083.945.000
12 de dez de 201727,8928,0027,3928,0028,002.385.200
11 de dez de 201727,8328,0227,5627,8927,891.500.800
08 de dez de 201728,2028,3427,6127,8127,814.194.100
07 de dez de 201727,6428,1427,0028,1428,144.128.800
06 de dez de 201727,3527,9027,1527,8427,843.597.100
05 de dez de 201727,0527,7427,0527,3927,395.182.600
04 de dez de 201727,1027,3926,9127,1927,192.630.700
01 de dez de 201726,6227,1526,6227,0627,062.066.800
30 de nov de 201726,7827,0526,5026,8826,885.207.500
29 de nov de 201727,1227,1526,5726,8526,856.947.100
28 de nov de 201727,2227,2426,9127,0027,003.889.200
27 de nov de 201727,0027,3026,5026,9826,9816.906.900
24 de nov de 201727,4627,4627,1127,1527,151.570.900
23 de nov de 201727,6927,6927,3027,3227,321.325.300
22 de nov de 201727,7027,7227,5127,5927,593.173.800
21 de nov de 201727,5227,8427,2927,7027,703.961.500
20 de nov de 201727,4527,4527,4527,4527,45-
17 de nov de 201727,8128,0527,4527,4527,456.212.900
16 de nov de 201727,3628,2927,3627,8027,804.109.700
15 de nov de 201727,5027,5027,5027,5027,50-
14 de nov de 201728,0028,3927,4327,5027,502.480.000
13 de nov de 201728,1028,2127,7727,9627,963.702.300
10 de nov de 201728,2928,2927,9228,1028,102.496.000
09 de nov de 201728,4028,4027,9228,0628,063.055.600
08 de nov de 201727,4628,5027,4328,2628,266.178.400
07 de nov de 201728,0028,4127,2027,2027,205.012.900
06 de nov de 201727,6029,0727,4028,2528,254.598.000
03 de nov de 201727,7927,8026,8627,2727,272.872.300
02 de nov de 201727,4227,4227,4227,4227,42-
01 de nov de 201727,9328,2827,4227,4227,423.480.200
31 de out de 201728,0228,1827,4427,7327,736.728.800
30 de out de 201728,5628,5827,5528,0028,004.515.900
27 de out de 201728,6028,7928,5228,6028,601.853.700
26 de out de 201728,8528,9628,4928,5228,522.203.100
25 de out de 201728,7328,8528,4628,7128,711.801.100
24 de out de 201728,7328,7428,4328,7228,722.082.800
23 de out de 201729,0129,1028,4028,4528,452.230.600
20 de out de 201728,6429,2028,6129,0129,012.885.200
19 de out de 201728,8928,9728,4128,6128,611.756.800
18 de out de 201728,7929,1828,4529,0429,043.912.100
17 de out de 201728,8328,9328,4228,6028,605.482.700
16 de out de 201728,9529,2328,7628,8228,823.497.900
13 de out de 201729,2529,3928,9129,1529,152.526.700
12 de out de 201729,1029,1029,1029,1029,10-
11 de out de 201729,1429,2128,7729,1029,103.307.800
10 de out de 201729,0329,3728,8829,1229,121.795.000
09 de out de 201729,0529,0528,6329,0029,001.174.500
06 de out de 201729,3429,3428,7729,0529,052.067.300
05 de out de 201729,3529,7029,1729,3029,303.455.500
04 de out de 201728,6429,3728,4029,1229,128.565.400
03 de out de 201728,4128,6628,2128,5228,525.064.600
02 de out de 201728,6028,6028,0428,2928,293.986.400
29 de set de 201728,6628,7228,3128,6328,633.238.400
28 de set de 201728,4228,8828,0728,5328,534.512.600
27 de set de 201728,7728,8528,2528,5028,503.254.300
26 de set de 201728,8428,9028,6128,8528,854.836.700
25 de set de 201728,7029,3028,2828,7228,725.487.700
22 de set de 201728,7828,7827,9828,7528,753.089.600
21 de set de 201729,0929,0928,5128,6928,695.219.200
20 de set de 201729,1729,3828,5028,9328,932.335.000
19 de set de 201729,4029,4628,9129,0029,004.407.300
18 de set de 201729,4229,7929,3029,4829,481.973.200
15 de set de 201728,9929,6728,8429,6729,675.014.800
14 de set de 201728,8329,0528,6128,9628,963.104.500
13 de set de 201728,7728,9828,6928,6928,697.042.100
12 de set de 201728,9528,9528,2828,9028,904.568.800
11 de set de 201729,3129,4628,8328,9028,903.541.800
08 de set de 201728,7629,2028,7329,1029,103.275.000
07 de set de 201728,7228,7228,7228,7228,72-
06 de set de 201728,5428,8028,3828,7228,724.146.700
05 de set de 201728,2828,6028,1628,3228,325.509.200
04 de set de 201728,1428,3527,8127,9327,932.235.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...