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
Bbseguridade On NM BBSE3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
1.01 4.78% 22.15 15:32:36
Open Price Low Price High Price Close Price Prev Close
21.12 21.12 22.17 21.14
more quote information »

BBSE3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.7022.6220.2720.864,980,1801.457.0%
1 Month20.7022.6219.0120.165,341,3111.457.0%
3 Months22.6023.5519.0121.014,512,904-0.45-1.99%
6 Months21.9023.5518.2820.695,719,4430.251.14%
1 Year28.4229.0018.2822.546,035,964-6.27-22.06%
3 Years29.8438.8818.2826.434,902,827-7.69-25.77%
5 Years28.1838.8818.2826.874,415,012-6.03-21.4%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 21.09 0.26 1.25% 21.13 21.37 21.02 8,793,600
Jan 25 2022 20.83 -0.10 -0.48% 20.85 21.03 20.60 958,400
Jan 24 2022 20.93 0.31 1.5% 20.74 21.11 20.38 6,644,200
Jan 21 2022 20.62 0.07 0.34% 20.46 20.74 20.27 3,043,300
Jan 20 2022 20.55 -0.13 -0.63% 20.70 20.76 20.32 5,461,400
Jan 19 2022 20.68 0.37 1.82% 20.48 20.75 20.25 6,863,400
Jan 18 2022 20.31 0.64 3.25% 19.67 20.34 19.41 8,928,100
Jan 17 2022 19.67 0.22 1.13% 19.45 19.94 19.30 4,170,200
Jan 14 2022 19.45 0.27 1.41% 19.20 19.45 19.15 3,327,700
Jan 13 2022 19.18 0.03 0.16% 19.15 19.41 19.06 5,266,200
Jan 12 2022 19.15 -0.18 -0.93% 19.34 19.47 19.02 9,216,500
Jan 11 2022 19.33 0.02 0.1% 19.40 19.45 19.18 3,407,200
Jan 10 2022 19.31 -0.49 -2.47% 19.76 19.76 19.01 7,088,100
Jan 07 2022 19.80 -0.64 -3.13% 20.45 20.45 19.78 7,375,900
Jan 06 2022 20.44 0.14 0.69% 20.30 20.65 20.20 4,131,100
Jan 05 2022 20.30 -0.25 -1.22% 20.53 20.75 20.25 3,999,600
Jan 04 2022 20.55 -0.05 -0.24% 20.61 20.79 20.50 2,643,100
Jan 03 2022 20.60 -0.15 -0.72% 20.92 21.12 20.50 3,011,900
Dec 30 2021 20.75 0.08 0.39% 20.70 21.05 20.58 7,155,000
Dec 29 2021 20.67 -0.12 -0.58% 20.79 20.84 20.48 1,518,800
Dec 28 2021 20.79 0.04 0.19% 20.75 20.90 20.59 2,635,700
Dec 27 2021 20.75 0.13 0.63% 20.60 20.85 20.57 2,133,600
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:20220127 20:47:39