BBSE3

BB SEGURIDADE ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bbseguridade On NM BBSE3 Bovespa Common Stock BRBBSEACNOR5 Bbseguridade On NM ON
  Price Change Change Percent Stock Price Last Traded
-0.77 -3.06% 24.38 16:35:10
Open Price Low Price High Price Close Price Prev Close
24.80 24.22 24.99 24.39 25.15
more quote information »

BBSE3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.6825.7023.8824.7711,737,720-1.30-5.06%
1 Month28.9629.0023.8826.197,187,111-4.58-15.81%
3 Months30.0130.7623.8827.655,108,791-5.63-18.76%
6 Months26.7030.7623.6127.024,769,627-2.32-8.69%
1 Year29.0030.7622.0426.635,019,990-4.62-15.93%
3 Years28.8538.8822.0428.374,187,708-4.47-15.49%
5 Years28.0038.8822.0428.564,112,501-3.62-12.93%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 25.15 0.65 2.65% 24.55 25.40 24.40 16,334,200
Mar 04 2021 24.50 -0.12 -0.49% 24.85 25.45 24.38 16,428,800
Mar 03 2021 24.62 -0.17 -0.69% 24.72 24.86 23.88 13,186,400
Mar 02 2021 24.79 -0.01 -0.04% 24.60 25.02 23.97 7,551,400
Mar 01 2021 24.80 -0.63 -2.48% 25.68 25.70 24.72 5,187,800
Feb 26 2021 25.43 -0.49 -1.89% 26.03 26.18 25.43 5,707,200
Feb 25 2021 25.92 -0.62 -2.34% 26.54 26.69 25.78 4,021,300
Feb 24 2021 26.54 -0.29 -1.08% 26.92 27.11 26.41 5,415,800
Feb 23 2021 26.83 0.25 0.94% 26.61 26.98 26.26 6,893,400
Feb 22 2021 26.58 -1.09 -3.94% 27.14 27.16 26.40 8,177,100
Feb 19 2021 27.67 0.01 0.04% 27.65 27.88 27.52 5,721,800
Feb 18 2021 27.66 -0.28 -1.0% 27.80 27.86 27.57 5,373,100
Feb 17 2021 27.94 -0.07 -0.25% 28.01 28.04 27.65 4,161,700
Feb 12 2021 28.01 -0.63 -2.2% 27.96 28.05 27.74 2,842,800
Feb 11 2021 28.64 -0.08 -0.28% 28.81 28.94 28.51 3,325,100
Feb 10 2021 28.72 0.14 0.49% 28.58 28.87 28.44 4,173,000
Feb 09 2021 28.58 0.49 1.74% 28.10 28.77 27.90 7,986,900
Feb 08 2021 28.09 -0.43 -1.51% 28.96 29.00 27.95 6,880,200
See More Historical Prices »
Your Recent History
BOV
BBSE3
BB SEGURID..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210308 22:33:53