BB SEGURIDADE ON Historical Data - BBSE3

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 Low Price High Price Open Price Close Price Last Traded
0.37 1.46% 25.65 25.23 25.92 25.38 25.28 16:13:16
more quote information »

BBSE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.5026.1424.2925.264,733,3601.154.69%
1 Month25.4426.1422.3824.135,619,3050.210.83%
3 Months29.0029.5722.0425.096,008,536-3.35-11.55%
6 Months34.6838.8822.0429.404,880,622-9.03-26.04%
1 Year30.0538.8822.0430.994,064,469-4.40-14.64%
3 Years29.5038.8822.0428.803,896,141-3.85-13.05%
5 Years33.4138.8820.9028.624,144,354-7.76-23.23%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 25.20 -0.29 -1.14% 25.55 25.59 24.91 9,394,900
May 28 2020 25.49 0.09 0.35% 25.35 26.14 25.10 3,956,500
May 27 2020 25.40 0.10 0.4% 25.55 25.60 25.20 3,266,900
May 26 2020 25.30 0.35 1.4% 25.35 25.64 24.95 3,994,800
May 25 2020 24.95 0.86 3.57% 24.50 24.98 24.29 3,053,700
May 22 2020 24.09 0.00 0.0% 24.09 24.09 24.09 0
May 21 2020 24.09 0.55 2.34% 23.84 24.33 23.54 3,804,200
May 20 2020 23.54 0.02 0.09% 23.50 24.11 23.22 4,386,800
May 19 2020 23.52 -0.13 -0.55% 23.59 24.18 23.10 4,496,100
May 18 2020 23.65 1.07 4.74% 23.14 23.85 22.71 3,821,100
May 15 2020 22.58 -1.17 -4.93% 23.30 23.51 22.38 6,455,400
May 14 2020 23.75 0.45 1.93% 23.25 23.80 22.80 6,237,800
May 13 2020 23.30 0.40 1.75% 22.95 23.49 22.64 4,993,600
May 12 2020 22.90 -0.63 -2.68% 23.83 24.04 22.80 3,656,500
May 11 2020 23.53 0.10 0.43% 23.37 24.00 23.18 6,867,600
May 08 2020 23.43 -0.20 -0.85% 24.15 24.36 23.11 4,356,100
May 07 2020 23.63 -0.72 -2.96% 24.34 24.46 23.17 9,103,200
May 06 2020 24.35 -0.65 -2.6% 24.91 25.07 24.15 15,822,200
May 05 2020 25.00 -0.37 -1.46% 25.71 25.91 24.90 4,075,600
May 04 2020 25.37 -0.70 -2.69% 25.44 25.62 24.83 5,023,800
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:20200601 20:31:59