BBSE3

BB SEGURIDADE ON Historical Data

Company Name Stock Ticker Symbol Market Type
Bbseguridade On NM BBSE3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 0.81% 31.14 15:49:58
Open Price Low Price High Price Close Price Prev Close
30.73 30.73 31.24 30.89
more quote information »

BBSE3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.1031.9629.9930.975,162,6401.043.46%
1 Month29.3132.2529.0730.397,975,7001.836.24%
3 Months28.9132.2525.9029.027,421,4962.237.71%
6 Months25.9532.2524.1928.196,028,5425.1920.0%
1 Year21.3932.2519.0125.885,656,2939.7545.58%
3 Years34.6838.8818.2825.665,438,147-3.54-10.21%
5 Years26.7838.8818.2826.624,722,6904.3616.28%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 30.89 0.34 1.11% 30.70 31.12 30.42 4,822,700
Nov 28 2022 30.55 -0.15 -0.49% 30.66 30.89 30.34 3,960,600
Nov 25 2022 30.70 -1.01 -3.19% 31.40 31.70 30.65 4,881,100
Nov 24 2022 31.71 0.71 2.29% 31.10 31.96 30.90 4,297,600
Nov 23 2022 31.00 0.54 1.77% 30.10 31.00 29.99 7,851,200
Nov 22 2022 30.46 0.00 0.0% 30.46 30.57 29.91 7,547,100
Nov 21 2022 30.46 0.30 0.99% 30.46 30.57 29.91 7,547,100
Nov 18 2022 30.16 0.22 0.73% 30.17 30.74 29.89 9,414,400
Nov 17 2022 29.94 -0.10 -0.33% 29.98 30.17 29.43 9,689,500
Nov 16 2022 30.04 -0.95 -3.07% 30.90 31.07 29.92 7,976,500
Nov 14 2022 30.99 0.61 2.01% 30.82 31.31 30.47 6,003,500
Nov 11 2022 30.38 0.43 1.44% 29.95 30.80 29.59 11,365,200
Nov 10 2022 29.95 -1.30 -4.16% 31.05 31.22 29.67 14,049,600
Nov 09 2022 31.25 0.89 2.93% 30.71 32.25 30.63 11,389,700
Nov 08 2022 30.36 0.27 0.9% 30.02 30.54 29.90 8,157,900
Nov 07 2022 30.09 0.42 1.42% 29.98 30.89 29.86 12,792,700
Nov 04 2022 29.67 0.08 0.27% 29.83 30.03 29.47 4,995,000
Nov 03 2022 29.59 0.04 0.14% 29.31 29.95 29.07 6,392,600
Nov 01 2022 29.55 0.04 0.14% 29.58 30.04 29.34 9,205,500
Oct 31 2022 29.51 0.29 0.99% 28.25 29.80 28.20 6,229,600
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 21:11:18