BB Siguridade Participacoes SA (PK) Historical Data - BBSEY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
BB Siguridade Participacoes SA (PK) (BBSEY)
BB Siguridade Participacoes SA (PK) (BBSEY) Historical

BB Siguridade Participacoes SA (PK) (BBSEY)

6.33

0.02

(0.32%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	6.33	0.02	0.32	6.385	6.385	6.3	50973
1714080300	6.3099999	-0.08	-1.25	6.315	6.39	6.25	21780
1713994020	6.39	0.03	0.47	6.348	6.39	6.3	46721
1713907740	6.36	-0.08	-1.24	6.44	6.44	6.28	25814
1713821340	6.44	0.06	0.86	6.26	6.44	6.26	23052
1713561900	6.385	0.14	2.16	6.35	6.42	6.3101	53114
1713475500	6.25	-0.09	-1.42	6.364	6.364	6.21	48607
1713389100	6.34	0.02	0.35	6.2699999	6.38	6.2699999	51980
1713302940	6.3179999	-0.15	-2.35	6.35	6.4	6.1	51513
1713216000	6.47	-0.04	-0.54	6.5	6.6	6.4	61041
1712957160	6.505	-0.12	-1.84	6.545	6.57	6.45	26788
1712870760	6.627	0.07	1.02	6.74	6.74	6.5199999	26672
1712784000	6.5599999	-0.16	-2.38	6.7	6.7	6.5428	30593
1712698140	6.72	0.04	0.67	6.715	6.72	6.63	22638
1712611200	6.675	0.15	2.22	6.51	6.675	6.51	111650
1712352000	6.53	0.04	0.69	6.5199999	6.5599999	6.49	51349
1712265780	6.485	-0.05	-0.69	6.49	6.59	6.48	20257
1712179500	6.53	0.06	0.93	6.46	6.53	6.4	18354
1712092980	6.47	0.02	0.31	6.465	6.4898999	6.45	40470
1712006940	6.45	-0.14	-2.12	6.5	6.5	6.4375	28417
1711660800	6.59	0.02	0.38	6.5599999	6.59	6.48	83312
1711574580	6.565	0.05	0.69	6.5	6.57	6.48	33526
1711488540	6.5199999	0.07	1.09	6.47	6.54	6.41	44702
1711401600	6.45	-0.09	-1.38	6.35	6.535	6.35	166829
1711142880	6.54	0.03	0.46	6.5	6.59	6.49	44903
1711056240	6.51	-0.09	-1.36	6.58	6.611	6.51	74832
1710970140	6.6	-0.03	-0.42	6.64	6.6799	6.6	21661
1710883740	6.628	-0.14	-2.10	6.6	6.67	6.6	76995
1710796800	6.77	0.09	1.32	6.6	6.77	6.6	21059
1710537720	6.6815	0	0.02	6.7	6.78	6.6815	41644
1710451740	6.68	0.01	0.19	6.664	6.7	6.65	35929
1710365340	6.6675	-0.01	-0.13	6.64	6.69	6.6	16408
1710278940	6.676	0.07	1.00	6.61	6.7	6.61	24007
1710192540	6.61	-0.02	-0.30	6.67	6.7	6.61	27051
1709936640	6.63	-0.05	-0.75	6.57	6.6699	6.57	23252
1709850360	6.68	-0.02	-0.30	6.675	6.8	6.65	35570
1709764080	6.7	0.02	0.30	6.75	6.77	6.62	50526
1709677620	6.68	-0.16	-2.34	6.7	6.75	6.68	34236
1709590980	6.84	0.16	2.40	6.67	6.84	6.67	26592
1709332140	6.68	-0.05	-0.74	6.702	6.75	6.675	37691
1709245440	6.73	-0.03	-0.44	6.74	6.78	6.7	165719
1709159100	6.76	0	0.00	6.74	6.795	6.73	14031
1709072940	6.76	0.16	2.42	6.68	6.79	6.68	57070
1708986360	6.6	0.03	0.46	6.63	6.66	6.6	73817
1708726800	6.57	-0.14	-2.09	6.6994999	6.7	6.57	49307
1708640940	6.71	0.06	0.90	6.71	6.75	6.65	16528
1708554000	6.65	-0.06	-0.89	6.6849999	6.7096	6.62	16102
1708467600	6.71	0.08	1.13	6.45	6.77	6.45	79325
1708122180	6.635	-0.1	-1.41	6.85	6.85	6.35	14381
1708036140	6.73	0.02	0.30	6.71	6.73	6.7	63511
1707949620	6.71	-0.19	-2.75	6.88	7	6.66	156167
1707863340	6.9	-0.1	-1.43	6.95	7.24	6.85	55358
1707776940	7	-0.01	-0.14	6.75	7.58	6.75	65341
1707517200	7.01	-0.18	-2.50	6.95	7.025	6.75	50396
1707431280	7.19	-0.31	-4.13	7.26	7.26	6.76	35594
1707344940	7.5	0.2	2.74	7.45	7.6675	7.21	152041
1707258480	7.3	0.28	3.99	7.05	7.3	7.05	59694
1707172140	7.02	0.15	2.18	6.86	7.02	6.86	68350
1706912580	6.8701	-0.23	-3.24	6.91	6.96	6.85	46936
1706826540	7.1	0.13	1.87	6.97	7.1	6.96	19980
1706740140	6.97	0.12	1.72	6.97	7.03	6.939	16026
1706653320	6.852	-0.06	-0.84	6.85	6.9	6.84	21174
1706567340	6.91	-0.01	-0.14	6.93	6.93	6.87	63666

BB Siguridade Participac... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions