Mercado abrirá em 1 h 36 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,13+0,20 (+0,96%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan. de 202220,8521,2120,6021,1321,134.714.600
24 de jan. de 202220,7421,1120,3820,9320,936.644.200
21 de jan. de 202220,4620,7420,2720,6220,623.051.700
20 de jan. de 202220,7020,7620,3220,5520,555.461.400
19 de jan. de 202220,4820,7520,2520,6820,686.863.400
18 de jan. de 202219,6720,3419,4120,3120,318.928.100
17 de jan. de 202219,4519,9419,3019,6719,674.170.200
14 de jan. de 202219,2019,4519,1519,4519,453.327.700
13 de jan. de 202219,1519,4119,0619,1819,185.266.200
12 de jan. de 202219,3419,4719,0219,1519,159.216.500
11 de jan. de 202219,4019,4519,1819,3319,333.407.200
10 de jan. de 202219,7619,7619,0119,3119,317.088.100
07 de jan. de 202220,4520,4519,7819,8019,807.375.900
06 de jan. de 202220,3020,6520,2020,4420,444.131.100
05 de jan. de 202220,5320,7520,2520,3020,303.999.600
04 de jan. de 202220,6120,7920,5020,5520,552.643.100
03 de jan. de 202220,9221,1220,5020,6020,603.011.900
30 de dez. de 202120,7021,0520,5820,7520,757.155.000
29 de dez. de 202120,7920,8420,4820,6720,671.518.800
28 de dez. de 202120,7520,9020,5920,7920,792.635.700
27 de dez. de 202120,6020,8520,5720,7520,752.133.600
23 de dez. de 202120,5820,9320,4720,6220,622.563.800
22 de dez. de 202120,5620,6520,3020,5120,512.236.800
21 de dez. de 202120,4020,5520,1020,5220,524.070.200
20 de dez. de 202120,5220,5220,1620,3820,383.031.500
17 de dez. de 202120,8920,8920,5420,5420,545.522.800
16 de dez. de 202121,1221,2020,9020,9320,934.245.500
15 de dez. de 202120,8821,2420,7021,0321,034.291.000
14 de dez. de 202121,0121,2620,6620,7720,773.644.700
13 de dez. de 202121,2021,3320,8920,8920,894.810.100
10 de dez. de 202121,2021,3521,0821,1521,152.970.000
09 de dez. de 202121,6521,9021,0021,1121,114.570.800
08 de dez. de 202121,3721,7721,1121,6621,6610.585.700
07 de dez. de 202121,4921,7021,2021,2221,225.143.200
06 de dez. de 202121,1921,5021,1721,2921,295.211.400
03 de dez. de 202121,0921,6521,0621,1821,185.251.900
02 de dez. de 202120,6021,0920,5121,0521,054.028.300
01 de dez. de 202121,1221,1220,4120,4320,435.615.900
30 de nov. de 202121,3921,3920,7620,8820,888.465.200
29 de nov. de 202121,8021,8521,2621,4021,403.568.900
26 de nov. de 202121,7921,9121,4821,5321,533.493.300
25 de nov. de 202121,6622,3321,6622,1322,133.820.600
24 de nov. de 202121,5021,9621,3221,6321,634.065.100
23 de nov. de 202121,6921,8321,2721,5221,525.311.400
22 de nov. de 202122,0722,3921,8221,8221,823.923.300
19 de nov. de 202122,7322,8722,1222,2322,235.657.500
18 de nov. de 202122,7523,0422,6322,7322,732.552.900
17 de nov. de 202123,2023,4922,5422,6722,674.703.500
16 de nov. de 202122,9223,2622,8523,1623,162.882.000
12 de nov. de 202123,2123,5523,0723,0823,083.203.000
11 de nov. de 202123,3523,3823,0523,2923,294.000.500
10 de nov. de 202123,3823,4923,0523,1223,123.668.700
09 de nov. de 202122,7823,4622,7223,4423,446.207.900
08 de nov. de 202122,6322,9922,2422,8222,825.001.700
05 de nov. de 202122,8022,8522,4822,8422,843.727.100
04 de nov. de 202122,6022,8522,3022,6422,644.141.900
03 de nov. de 202122,0022,6922,0022,6122,617.400.100
01 de nov. de 202122,3922,4622,0222,0522,053.743.100
29 de out. de 202122,3022,4822,0122,0922,096.367.900
28 de out. de 202122,3522,6222,1222,1722,174.222.500
27 de out. de 202122,2822,8722,1522,5022,505.737.100
26 de out. de 202122,1722,4122,0222,1722,175.159.700
25 de out. de 202121,8022,6521,7822,4422,4410.325.000
22 de out. de 202121,3321,9620,8121,6721,6713.063.100
21 de out. de 202120,9921,6220,9421,5021,5012.391.000
20 de out. de 202121,3521,7521,2721,4121,414.302.000
19 de out. de 202121,5321,6221,1221,2621,265.938.100
18 de out. de 202121,5821,9021,2121,6821,684.367.800
15 de out. de 202121,3321,7121,0821,6821,684.630.300
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...