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
0.20 0.68% 29.62 17:45:01
Open Price Low Price High Price Close Price Previous Close
29.48 29.44 29.80 29.60 29.42
more quote information »

BBSE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2029.8028.0729.156,009,7801.425.04%
1 Month24.2729.8023.6127.435,957,6175.3522.04%
3 Months27.0029.8023.6126.044,459,0262.629.7%
6 Months25.5529.8023.6126.874,519,2264.0715.93%
1 Year33.8838.8822.0428.094,697,725-4.26-12.57%
3 Years27.0038.8822.0428.494,024,7282.629.7%
5 Years28.0538.8820.9028.314,150,2471.575.6%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 29.62 0.20 0.68% 29.48 29.80 29.44 3,357,700
Nov 26 2020 29.42 0.08 0.27% 29.28 29.43 29.05 2,122,200
Nov 25 2020 29.34 -0.04 -0.14% 29.30 29.60 29.01 5,723,500
Nov 24 2020 29.38 0.26 0.89% 29.31 29.51 29.10 8,955,300
Nov 23 2020 29.12 0.72 2.54% 28.50 29.29 28.46 8,440,400
Nov 20 2020 28.40 0.33 1.18% 28.20 28.58 28.07 4,807,500
Nov 19 2020 28.07 -0.22 -0.78% 28.31 28.45 27.98 4,445,900
Nov 18 2020 28.29 -0.46 -1.6% 28.75 29.05 28.19 12,776,600
Nov 17 2020 28.75 0.75 2.68% 27.98 28.80 27.93 7,109,100
Nov 16 2020 28.00 0.86 3.17% 27.28 28.00 27.26 5,509,100
Nov 13 2020 27.14 0.64 2.42% 26.69 27.14 26.30 4,304,900
Nov 12 2020 26.50 -0.47 -1.74% 26.97 27.06 26.24 5,909,200
Nov 11 2020 26.97 -0.28 -1.03% 27.25 27.40 26.78 2,956,200
Nov 10 2020 27.25 0.63 2.37% 26.62 27.44 26.45 5,325,500
Nov 09 2020 26.62 0.47 1.8% 26.79 27.20 26.30 4,606,200
Nov 06 2020 26.15 0.13 0.5% 25.92 26.44 25.81 2,813,800
Nov 05 2020 26.02 0.52 2.04% 25.99 26.15 25.62 2,917,600
Nov 04 2020 25.50 0.82 3.32% 24.91 25.85 24.91 5,424,000
Nov 03 2020 24.68 0.73 3.05% 24.16 25.01 24.11 9,994,000
Oct 30 2020 23.95 -0.24 -0.99% 24.27 24.29 23.61 6,052,300
Oct 29 2020 24.19 -0.14 -0.58% 24.35 24.40 23.92 4,792,200
Oct 28 2020 24.33 -0.89 -3.53% 24.99 24.99 24.25 6,153,700
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:20201128 17:42:03