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
0.00 0.0% 25.14 21:41:32
Close Price Low Price High Price Open Price Previous Close
25.14 24.96 25.41 25.38 25.14
more quote information »

BBSE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.7026.4824.9625.924,050,560-0.56-2.18%
1 Month26.7027.8924.9626.474,247,662-1.56-5.84%
3 Months28.1029.7724.9627.424,229,131-2.96-10.53%
6 Months24.1029.7722.0426.314,774,2951.044.32%
1 Year34.6338.8822.0429.274,393,958-9.49-27.4%
3 Years29.0938.8822.0428.683,960,429-3.95-13.58%
5 Years26.7038.8820.9028.364,166,605-1.56-5.84%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 25.14 -0.46 -1.8% 25.38 25.41 24.96 4,115,400
Sep 18 2020 25.60 -0.47 -1.8% 25.95 26.04 25.40 6,042,400
Sep 17 2020 26.07 -0.20 -0.76% 26.05 26.39 25.95 3,639,300
Sep 16 2020 26.27 0.17 0.65% 26.19 26.48 26.19 2,175,700
Sep 15 2020 26.10 0.24 0.93% 25.96 26.40 25.80 4,826,100
Sep 14 2020 25.86 0.36 1.41% 25.70 26.09 25.55 3,569,300
Sep 11 2020 25.50 -0.64 -2.45% 26.40 26.44 25.46 6,854,000
Sep 10 2020 26.14 -0.53 -1.99% 26.60 26.70 26.10 2,749,100
Sep 09 2020 26.67 0.07 0.26% 26.69 26.84 26.47 2,225,700
Sep 08 2020 26.60 -0.35 -1.3% 26.70 26.94 26.41 3,396,700
Sep 04 2020 26.95 -0.02 -0.07% 27.00 27.08 26.50 3,416,400
Sep 03 2020 26.97 -0.46 -1.68% 27.11 27.89 26.75 4,838,300
Sep 02 2020 27.43 0.52 1.93% 27.30 27.43 26.98 3,027,400
Sep 01 2020 26.91 0.16 0.6% 26.76 27.26 26.73 6,693,100
Aug 31 2020 26.75 -0.83 -3.01% 27.42 27.49 26.38 5,866,300
Aug 28 2020 27.58 1.01 3.8% 26.50 27.86 26.50 5,222,500
Aug 27 2020 26.57 0.23 0.87% 26.33 26.57 26.06 7,626,400
Aug 26 2020 26.34 -0.36 -1.35% 26.75 26.75 25.96 4,547,700
Aug 25 2020 26.70 0.09 0.34% 26.73 26.81 26.48 2,089,400
Aug 24 2020 26.61 -0.02 -0.08% 26.70 26.90 26.46 2,450,700
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:20200922 05:06:46