BBSE3

BB SEGURIDADE ON Historical Data

BBSE3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 27.87 0.28 1.01% 27.54 28.10 27.47 1,567,400
Jul 02 2020 27.59 -0.18 -0.65% 28.20 28.20 27.43 3,056,400
Jul 01 2020 27.77 0.22 0.8% 27.69 28.01 27.34 4,175,900
Jun 30 2020 27.55 -0.90 -3.16% 28.04 28.27 27.27 4,817,200
Jun 29 2020 28.45 0.69 2.49% 28.10 28.66 27.97 3,823,000
Jun 26 2020 27.76 -1.12 -3.88% 28.51 28.92 27.70 2,681,600
Jun 25 2020 28.88 0.50 1.76% 28.37 29.03 28.33 3,730,300
Jun 24 2020 28.38 -0.26 -0.91% 28.60 28.92 28.17 4,339,900
Jun 23 2020 28.64 -0.44 -1.51% 29.46 29.49 28.64 5,114,100
Jun 22 2020 29.08 0.48 1.68% 28.87 29.08 28.39 6,705,000
Jun 19 2020 28.60 0.69 2.47% 28.16 29.46 28.16 10,344,900
Jun 18 2020 27.91 0.90 3.33% 26.61 28.08 26.56 4,583,600
Jun 17 2020 27.01 0.91 3.49% 26.27 27.40 26.18 7,660,600
Jun 16 2020 26.10 -0.50 -1.88% 26.87 26.97 25.76 5,503,400
Jun 15 2020 26.60 0.21 0.8% 26.05 26.86 25.60 4,971,800
Jun 12 2020 26.39 -0.61 -2.26% 26.49 26.52 25.80 5,770,500
Jun 11 2020 27.00 0.00 +0.00% 27.91 28.00 26.80 0
Jun 10 2020 27.00 -0.60 -2.17% 27.91 28.00 26.80 5,795,000
Jun 09 2020 27.60 -0.79 -2.78% 27.93 28.07 27.57 4,323,300
Jun 08 2020 28.39 -0.10 -0.35% 28.60 28.80 28.11 3,516,700
Jun 05 2020 28.49 0.42 1.5% 28.76 29.24 28.13 5,096,700
Jun 04 2020 28.07 0.22 0.79% 27.70 28.12 27.45 3,932,400
Jun 03 2020 27.85 1.17 4.39% 27.00 28.68 26.78 6,600,800
Jun 02 2020 26.68 0.97 3.77% 25.85 26.68 25.82 3,943,600
Jun 01 2020 25.71 0.51 2.02% 25.38 25.92 25.23 2,198,600
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
May 01 2020 26.07 0.00 +0.00% 25.33 26.66 25.33 0
Apr 30 2020 26.07 -0.10 -0.38% 25.33 26.66 25.33 5,883,800
Apr 29 2020 26.17 0.77 3.03% 25.69 26.17 25.20 4,021,800
Apr 28 2020 25.40 0.21 0.83% 26.45 26.45 25.13 5,563,100
Apr 27 2020 25.19 -0.81 -3.12% 24.75 26.17 24.75 4,433,700
Apr 24 2020 26.00 0.00 0.0% 26.00 26.00 26.00 0
Apr 23 2020 26.00 -0.66 -2.48% 26.90 27.35 25.76 3,781,000
Apr 22 2020 26.66 0.25 0.95% 26.18 26.97 26.04 3,289,400
Apr 21 2020 26.41 0.00 +0.00% 25.63 26.91 25.40 0
Apr 20 2020 26.41 0.44 1.69% 25.63 26.91 25.40 3,486,900
Apr 17 2020 25.97 -0.33 -1.25% 26.39 26.57 25.89 508,300
Apr 16 2020 26.30 0.00 0.0% 26.60 26.98 25.73 3,287,900
Apr 15 2020 26.30 -0.03 -0.11% 25.85 27.06 25.53 4,937,700
Apr 14 2020 26.33 -0.05 -0.19% 26.40 27.02 25.60 4,110,200
Apr 13 2020 26.38 0.49 1.89% 25.82 26.40 25.20 2,939,200
Apr 10 2020 25.89 0.00 +0.00% 25.79 26.28 25.41 0
Apr 09 2020 25.89 0.22 0.86% 25.79 26.28 25.41 3,433,400
Apr 08 2020 25.67 0.67 2.68% 25.12 25.82 24.60 3,829,000
Apr 07 2020 25.00 0.93 3.86% 25.30 26.05 24.77 4,871,500
Apr 06 2020 24.07 0.78 3.35% 24.51 25.01 23.58 3,483,400
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:20200705 05:30:42