BB Seguridade Participacoes SA BBSE3
BMFBOVESPA · Brezilya · Finans
BRL 39,26+0,08 (+%0,20)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 39,23 | +%0,13 | BRL 39,31 | BRL 39,47 | BRL 38,90 | 2,13M |
| 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 |