BB Seguridade Participacoes SA BBSE3
BMFBOVESPA · Brazil · Finance
BRL 39.35+0.17 (+0.43%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 39.29 | +0.28% | BRL 39.31 | BRL 39.47 | BRL 38.90 | 2.52M |
| 2026-09-30 | BRL 39.18 | +1.08% | BRL 39.09 | BRL 39.49 | BRL 38.92 | 5.21M |
| 2026-09-29 | BRL 38.76 | +0.99% | BRL 38.44 | BRL 38.97 | BRL 38.24 | 4.57M |
| 2026-09-28 | BRL 38.38 | -1.56% | BRL 38.81 | BRL 38.96 | BRL 38.36 | 6.35M |
| 2026-09-25 | BRL 38.99 | +0.57% | BRL 38.74 | BRL 39.07 | BRL 38.58 | 4.02M |
| 2026-09-24 | BRL 38.77 | -0.23% | BRL 38.88 | BRL 39.23 | BRL 38.69 | 3.91M |
| 2026-09-23 | BRL 38.86 | -1.25% | BRL 39.14 | BRL 39.23 | BRL 38.67 | 6.63M |
| 2026-09-22 | BRL 39.35 | -1.18% | BRL 39.72 | BRL 39.82 | BRL 39.04 | 7.85M |
| 2026-09-21 | BRL 39.82 | -2.55% | BRL 40.92 | BRL 41.21 | BRL 39.70 | 8.74M |
| 2026-09-18 | BRL 40.86 | +1.11% | BRL 40.32 | BRL 40.86 | BRL 39.95 | 6.96M |
| 2026-09-17 | BRL 40.41 | -0.44% | BRL 40.63 | BRL 41.05 | BRL 40.06 | 5.08M |
| 2026-09-16 | BRL 40.59 | +1.07% | BRL 40.16 | BRL 40.95 | BRL 40.01 | 6.87M |
| 2026-09-15 | BRL 40.16 | +0.98% | BRL 40.00 | BRL 40.60 | BRL 39.78 | 5.47M |
| 2026-09-14 | BRL 39.77 | +0.68% | BRL 39.06 | BRL 40.11 | BRL 38.86 | 5.32M |
| 2026-09-11 | BRL 39.50 | -4.13% | BRL 41.03 | BRL 41.25 | BRL 39.47 | 9.25M |
| 2026-09-10 | BRL 41.20 | +0.71% | BRL 40.39 | BRL 41.48 | BRL 40.09 | 5.92M |
| 2026-09-09 | BRL 40.91 | -3.40% | BRL 42.26 | BRL 42.41 | BRL 40.91 | 6.81M |
| 2026-09-08 | BRL 42.35 | +0.45% | BRL 42.48 | BRL 42.79 | BRL 41.82 | 5.03M |
| 2026-09-04 | BRL 42.16 | +1.13% | BRL 41.74 | BRL 42.28 | BRL 41.38 | 4.94M |
| 2026-09-03 | BRL 41.69 | -0.24% | BRL 42.04 | BRL 42.98 | BRL 41.21 | 7.57M |
| 2026-09-02 | BRL 41.79 | +2.93% | BRL 40.69 | BRL 42.13 | BRL 40.69 | 7.00M |
| 2026-09-01 | BRL 40.60 | +0.50% | BRL 40.49 | BRL 40.89 | BRL 40.19 | 5.85M |
| 2026-08-31 | BRL 40.40 | +0.95% | BRL 40.20 | BRL 40.84 | BRL 40.18 | 9.95M |
| 2026-08-28 | BRL 40.02 | +1.44% | BRL 39.49 | BRL 40.21 | BRL 39.49 | 5.10M |
| 2026-08-27 | BRL 39.45 | +0.10% | BRL 39.39 | BRL 39.63 | BRL 39.20 | 4.41M |
| 2026-08-26 | BRL 39.41 | +1.31% | BRL 38.99 | BRL 39.45 | BRL 38.88 | 3.78M |
| 2026-08-25 | BRL 38.90 | +2.10% | BRL 38.27 | BRL 38.97 | BRL 37.93 | 6.36M |
| 2026-08-24 | BRL 38.10 | +2.45% | BRL 37.20 | BRL 38.26 | BRL 37.06 | 7.72M |
| 2026-08-21 | BRL 37.19 | +1.75% | BRL 36.82 | BRL 37.64 | BRL 36.52 | 15.77M |
| 2026-08-20 | BRL 36.55 | -0.30% | BRL 36.61 | BRL 37.04 | BRL 36.36 | 4.26M |
| 2026-08-19 | BRL 36.66 | -1.27% | BRL 37.45 | BRL 37.61 | BRL 36.64 | 4.78M |
| 2026-08-18 | BRL 37.13 | -0.46% | BRL 37.30 | BRL 37.51 | BRL 37.13 | 3.07M |
| 2026-08-17 | BRL 37.30 | +0.95% | BRL 37.00 | BRL 37.30 | BRL 36.75 | 3.45M |
| 2026-08-14 | BRL 36.95 | -0.65% | BRL 37.11 | BRL 37.18 | BRL 36.64 | 6.77M |
| 2026-08-13 | BRL 37.19 | -0.99% | BRL 37.56 | BRL 37.68 | BRL 36.98 | 12.56M |
| 2026-08-12 | BRL 37.56 | +0.81% | BRL 37.26 | BRL 37.59 | BRL 37.18 | 4.62M |
| 2026-08-11 | BRL 37.26 | -2.92% | BRL 38.20 | BRL 38.20 | BRL 36.94 | 8.00M |
| 2026-08-07 | BRL 38.38 | -6.30% | BRL 38.70 | BRL 38.81 | BRL 38.05 | 8.34M |
| 2026-08-06 | BRL 40.96 | -1.70% | BRL 41.65 | BRL 41.67 | BRL 40.91 | 8.13M |
| 2026-08-05 | BRL 41.67 | -0.95% | BRL 42.05 | BRL 42.26 | BRL 41.28 | 6.79M |
| 2026-08-04 | BRL 42.07 | +1.72% | BRL 41.70 | BRL 42.40 | BRL 41.35 | 8.47M |
| 2026-08-03 | BRL 41.36 | +0.24% | BRL 41.30 | BRL 41.68 | BRL 41.11 | 5.31M |
| 2026-07-31 | BRL 41.26 | +0.98% | BRL 40.86 | BRL 41.55 | BRL 40.79 | 3.30M |
| 2026-07-30 | BRL 40.86 | -0.15% | BRL 40.97 | BRL 41.49 | BRL 40.79 | 3.58M |
| 2026-07-29 | BRL 40.92 | -0.70% | BRL 41.18 | BRL 41.49 | BRL 40.76 | 3.53M |
| 2026-07-28 | BRL 41.21 | +1.65% | BRL 41.06 | BRL 41.25 | BRL 40.59 | 4.23M |
| 2026-07-27 | BRL 40.54 | -2.29% | BRL 41.19 | BRL 41.38 | BRL 40.22 | 6.40M |
| 2026-07-24 | BRL 41.49 | -2.15% | BRL 42.27 | BRL 42.45 | BRL 41.41 | 6.19M |
| 2026-07-23 | BRL 42.40 | -0.42% | BRL 42.45 | BRL 42.67 | BRL 42.13 | 4.50M |
| 2026-07-22 | BRL 42.58 | +2.48% | BRL 41.60 | BRL 42.84 | BRL 41.31 | 7.54M |
| 2026-07-21 | BRL 41.55 | +1.22% | BRL 41.05 | BRL 41.71 | BRL 40.68 | 5.91M |
| 2026-07-20 | BRL 41.05 | -0.17% | BRL 41.21 | BRL 41.43 | BRL 41.00 | 5.81M |
| 2026-07-17 | BRL 41.12 | -0.15% | BRL 41.20 | BRL 41.44 | BRL 40.70 | 6.34M |
| 2026-07-16 | BRL 41.18 | +1.15% | BRL 40.65 | BRL 41.33 | BRL 40.53 | 5.08M |
| 2026-07-15 | BRL 40.71 | +0.79% | BRL 40.40 | BRL 40.73 | BRL 40.16 | 4.77M |
| 2026-07-14 | BRL 40.39 | +0.27% | BRL 40.31 | BRL 40.54 | BRL 40.12 | 3.60M |
| 2026-07-13 | BRL 40.28 | -0.17% | BRL 40.25 | BRL 40.42 | BRL 40.01 | 5.19M |
| 2026-07-10 | BRL 40.35 | +2.72% | BRL 39.55 | BRL 40.39 | BRL 39.49 | 5.32M |
| 2026-07-09 | BRL 39.28 | +1.37% | BRL 38.68 | BRL 39.50 | BRL 38.68 | 4.27M |
| 2026-07-08 | BRL 38.75 | +0.52% | BRL 38.50 | BRL 39.07 | BRL 38.43 | 3.87M |
| 2026-07-07 | BRL 38.55 | -0.41% | BRL 38.75 | BRL 38.96 | BRL 38.47 | 2.76M |
| 2026-07-06 | BRL 38.71 | +0.16% | BRL 38.50 | BRL 38.73 | BRL 38.40 | 2.77M |
| 2026-07-03 | BRL 38.65 | -0.05% | BRL 38.88 | BRL 38.97 | BRL 38.53 | 3.10M |
| 2026-07-02 | BRL 38.67 | +1.42% | BRL 38.13 | BRL 38.76 | BRL 37.98 | 5.23M |
| 2026-07-01 | BRL 38.13 | -2.66% | BRL 38.80 | BRL 39.00 | BRL 37.33 | 12.24M |
| 2026-06-30 | BRL 39.17 | -0.41% | BRL 39.33 | BRL 39.58 | BRL 39.06 | 10.47M |
| 2026-06-29 | BRL 39.33 | +0.41% | BRL 39.17 | BRL 39.35 | BRL 38.93 | 2.89M |
| 2026-06-26 | BRL 39.17 | +0.77% | BRL 38.92 | BRL 39.17 | BRL 38.80 | 4.46M |
| 2026-06-25 | BRL 38.87 | +0.49% | BRL 38.94 | BRL 39.30 | BRL 38.60 | 5.17M |
| 2026-06-24 | BRL 38.68 | +1.07% | BRL 38.27 | BRL 38.84 | BRL 38.02 | 7.26M |
| 2026-06-23 | BRL 38.27 | -0.93% | BRL 38.46 | BRL 38.98 | BRL 38.22 | 6.85M |
| 2026-06-22 | BRL 38.63 | -0.69% | BRL 38.86 | BRL 38.96 | BRL 38.30 | 10.49M |
| 2026-06-19 | BRL 38.90 | -1.37% | BRL 39.40 | BRL 39.54 | BRL 38.64 | 6.70M |
| 2026-06-18 | BRL 39.44 | +0.36% | BRL 39.29 | BRL 40.12 | BRL 39.28 | 13.17M |
| 2026-06-17 | BRL 39.30 | +2.91% | BRL 38.19 | BRL 39.47 | BRL 38.10 | 10.33M |
| 2026-06-16 | BRL 38.19 | +1.09% | BRL 37.78 | BRL 38.19 | BRL 37.50 | 5.57M |
| 2026-06-15 | BRL 37.78 | -0.24% | BRL 38.01 | BRL 38.42 | BRL 37.58 | 7.64M |
| 2026-06-12 | BRL 37.87 | +0.19% | BRL 37.90 | BRL 38.28 | BRL 37.60 | 13.73M |
| 2026-06-11 | BRL 37.80 | +3.19% | BRL 36.79 | BRL 38.00 | BRL 36.63 | 26.40M |
| 2026-06-10 | BRL 36.63 | +1.05% | BRL 36.36 | BRL 36.84 | BRL 36.11 | 6.37M |
| 2026-06-09 | BRL 36.25 | +1.06% | BRL 35.98 | BRL 36.45 | BRL 35.94 | 3.99M |
| 2026-06-08 | BRL 35.87 | +1.36% | BRL 35.24 | BRL 35.87 | BRL 35.19 | 5.21M |
| 2026-06-05 | BRL 35.39 | +1.00% | BRL 35.19 | BRL 35.59 | BRL 34.94 | 4.73M |
| 2026-06-03 | BRL 35.04 | -0.26% | BRL 35.00 | BRL 35.11 | BRL 34.70 | 5.35M |
| 2026-06-02 | BRL 35.13 | +0.29% | BRL 35.14 | BRL 35.31 | BRL 34.96 | 3.07M |
| 2026-06-01 | BRL 35.03 | -1.05% | BRL 35.40 | BRL 35.51 | BRL 34.86 | 4.88M |
| 2026-05-29 | BRL 35.40 | +2.37% | BRL 34.70 | BRL 35.40 | BRL 34.52 | 9.49M |
| 2026-05-28 | BRL 34.58 | -0.80% | BRL 34.91 | BRL 35.02 | BRL 34.58 | 2.55M |
| 2026-05-27 | BRL 34.86 | +0.40% | BRL 34.85 | BRL 35.39 | BRL 34.76 | 4.50M |
| 2026-05-26 | BRL 34.72 | +0.29% | BRL 34.68 | BRL 34.77 | BRL 34.42 | 1.80M |