BBSE3.SA - BB Seguridade Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201826,1926,1925,1825,2025,203.615.000
19 de jul de 201825,6125,7025,1125,5825,582.397.900
18 de jul de 201826,3726,4825,8125,8425,842.272.400
17 de jul de 201825,6726,4025,6126,2026,208.255.300
16 de jul de 201825,4025,7325,2525,6025,601.772.700
13 de jul de 201825,0925,2824,8225,1925,193.972.900
12 de jul de 201824,9525,0924,6925,0025,005.818.300
11 de jul de 201824,7525,0124,6624,7224,723.373.000
10 de jul de 201824,7925,2024,7024,8024,803.426.600
09 de jul de 201824,6024,6024,6024,6024,60-
06 de jul de 201824,6024,7224,4024,6024,601.774.500
05 de jul de 201824,8524,8524,3524,5224,521.548.300
04 de jul de 201824,8024,8024,3024,6024,602.396.400
03 de jul de 201824,4225,0324,4124,6224,623.413.600
02 de jul de 201824,3024,5024,1724,4024,401.180.500
29 de jun de 201824,2024,7224,2024,4624,462.684.400
28 de jun de 201824,1024,3624,0024,1524,151.507.900
27 de jun de 201824,6524,7723,6124,1924,192.531.100
26 de jun de 201825,1925,1924,3024,6524,654.470.800
25 de jun de 201824,3624,8223,9724,5024,502.518.700
22 de jun de 201824,2024,5423,8324,3224,322.134.900
21 de jun de 201824,3524,5424,0924,1324,132.833.500
20 de jun de 201824,7524,9624,3024,5524,552.117.200
19 de jun de 201824,5725,5124,4824,7124,713.491.200
18 de jun de 201824,6324,8524,2924,5524,552.170.900
15 de jun de 201824,7725,1424,6524,6624,665.022.500
14 de jun de 201825,0325,2524,6324,8424,842.397.900
13 de jun de 201825,3625,4824,7125,0025,003.656.600
12 de jun de 201825,5025,6225,2525,4025,402.499.700
11 de jun de 201825,6125,7325,2325,5025,502.257.700
08 de jun de 201825,4225,7924,6325,4625,462.992.300
07 de jun de 201825,5026,0824,9325,2625,265.862.100
06 de jun de 201825,5026,4125,5025,8525,854.590.100
05 de jun de 201826,4026,5225,4825,5025,504.916.800
04 de jun de 201826,5227,0026,4526,5126,512.560.700
01 de jun de 201826,3827,0026,0126,4426,444.647.000
30 de mai de 201826,0026,4425,7726,0626,067.008.100
29 de mai de 201826,9927,1325,8126,0426,046.744.400
28 de mai de 201827,0227,2326,3726,8626,863.398.500
25 de mai de 201828,0728,1527,0927,3527,353.595.700
24 de mai de 201827,3028,3027,2928,0028,005.930.300
23 de mai de 201827,3927,6727,2527,5027,502.046.300
22 de mai de 201826,6527,9926,5927,7027,703.269.500
21 de mai de 201827,0027,1926,3826,6526,653.746.800
18 de mai de 201826,2126,8126,1826,6726,675.141.300
17 de mai de 201827,2627,2626,1926,5026,502.812.300
16 de mai de 201826,8527,4926,7527,3527,353.149.100
15 de mai de 201827,0127,1426,5526,9326,932.608.700
14 de mai de 201827,9928,0727,3027,3327,334.779.200
11 de mai de 201827,5028,2627,5027,9527,953.327.600
10 de mai de 201827,2427,9827,2127,7527,753.382.100
09 de mai de 201826,7627,4326,7127,0527,052.301.800
08 de mai de 201826,4027,1526,4026,9026,903.152.400
07 de mai de 201826,9427,0326,2526,3526,354.391.300
04 de mai de 201827,1427,4727,0327,0627,063.766.000
03 de mai de 201827,3427,5427,0527,4427,444.226.800
02 de mai de 201827,3027,5926,7827,4827,483.084.000
30 de abr de 201827,9228,0727,4827,4827,481.872.800
27 de abr de 201827,9028,0227,7128,0228,021.860.300
26 de abr de 201827,6027,8927,6027,8727,871.948.200
25 de abr de 201827,4727,8427,3827,5227,521.715.200
24 de abr de 201827,8028,1827,4627,5127,511.960.600
23 de abr de 201827,4727,9827,4727,8027,802.454.600
20 de abr de 201827,7827,9427,4827,4827,482.259.500
19 de abr de 201828,1528,4327,9428,0028,001.940.700
18 de abr de 201827,8028,6027,7928,4028,403.602.200
17 de abr de 201827,5628,0027,5427,7727,772.069.900
16 de abr de 201827,9928,0527,5527,7027,702.761.900
13 de abr de 201828,0028,2527,6927,9427,942.252.800
12 de abr de 201828,3928,5028,0028,0028,002.461.500
11 de abr de 201828,6528,6628,2228,2228,222.363.000
10 de abr de 201828,5028,8628,3128,6528,652.754.900
09 de abr de 201828,6228,7228,2428,4528,453.403.700
06 de abr de 201828,7528,8928,3128,5528,552.526.900
05 de abr de 201828,8028,8128,2528,7928,791.904.100
04 de abr de 201828,1928,4228,0228,3028,302.777.000
03 de abr de 201828,9228,9728,3728,3728,372.955.700
02 de abr de 201829,3029,3028,6728,7428,742.091.100
29 de mar de 201829,2529,5728,9629,2729,272.659.500
28 de mar de 201828,8229,3528,8229,2429,242.340.500
27 de mar de 201829,0929,3228,8129,0529,053.446.500
26 de mar de 201829,6829,7428,9629,0829,082.646.800
23 de mar de 201828,3529,6628,3529,5129,516.801.700
22 de mar de 201828,1628,7828,0428,6528,653.699.800
21 de mar de 201828,1728,6028,0628,3928,392.222.600
20 de mar de 201828,1928,3627,9528,1528,154.737.200
19 de mar de 201828,0828,2427,9028,0528,053.931.500
16 de mar de 201827,9828,4827,9628,1528,156.259.200
15 de mar de 201828,7528,8027,8427,9427,943.952.900
14 de mar de 201829,0429,2928,7628,7728,771.813.500
13 de mar de 201829,4329,6529,0429,0429,042.762.500
12 de mar de 201829,4029,8029,1129,4329,432.148.000
09 de mar de 201828,8529,7028,8029,4729,471.851.900
08 de mar de 201829,0029,1828,7228,8028,803.359.400
07 de mar de 201829,3929,4628,6729,0529,053.909.700
06 de mar de 201829,4829,7029,1929,5029,502.016.200
05 de mar de 201828,9929,4528,9929,4229,422.001.700
02 de mar de 201829,0329,2728,8729,2029,201.846.100
01 de mar de 201828,9329,4528,9129,2129,212.183.400
28 de fev de 201829,3129,7228,8929,1029,104.897.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...