BBSE3

BB SEGURIDADE ON Historical Data

BBSE3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 22.44 0.77 3.55% 21.80 22.65 21.78 10,304,400
Oct 22 2021 21.67 0.17 0.79% 21.33 21.96 20.81 13,040,600
Oct 21 2021 21.50 0.35 1.65% 20.99 21.62 20.94 12,352,100
Oct 20 2021 21.15 -0.21 -0.98% 21.35 21.75 21.15 4,228,500
Oct 19 2021 21.36 -0.29 -1.34% 21.53 21.62 21.12 5,914,400
Oct 18 2021 21.65 -0.03 -0.14% 21.58 21.90 21.21 4,360,700
Oct 15 2021 21.68 0.38 1.78% 21.33 21.71 21.08 4,616,500
Oct 14 2021 21.30 0.35 1.67% 21.05 21.76 21.04 6,981,000
Oct 13 2021 20.95 0.53 2.6% 20.45 21.12 20.43 7,636,200
Oct 12 2021 20.42 0.00 +0.00% 20.00 20.55 20.00 0
Oct 11 2021 20.42 0.39 1.95% 20.00 20.55 20.00 4,397,200
Oct 08 2021 20.03 0.29 1.47% 19.84 20.25 19.83 5,293,600
Oct 07 2021 19.74 -0.02 -0.1% 19.84 20.21 19.69 6,757,300
Oct 06 2021 19.76 -0.23 -1.15% 19.76 20.02 19.43 8,931,900
Oct 05 2021 19.99 0.15 0.76% 19.93 20.34 19.78 6,446,400
Oct 04 2021 19.84 -0.55 -2.7% 20.35 20.36 19.75 6,935,800
Oct 01 2021 20.39 0.53 2.67% 19.99 20.47 19.83 3,978,200
Sep 30 2021 19.86 -0.49 -2.41% 20.34 20.35 19.78 7,373,500
Sep 29 2021 20.35 0.15 0.74% 20.35 20.65 20.25 10,847,000
Sep 28 2021 20.20 -0.05 -0.25% 20.22 20.55 20.10 9,789,100
Sep 27 2021 20.25 0.29 1.45% 20.07 20.50 19.98 5,868,600
Sep 24 2021 19.96 0.48 2.46% 19.39 20.04 19.32 5,846,900
Sep 23 2021 19.48 0.01 0.05% 19.45 19.84 19.32 5,926,400
Sep 22 2021 19.47 0.28 1.46% 19.41 19.58 19.25 3,184,100
Sep 21 2021 19.19 0.28 1.48% 19.01 19.40 18.88 2,962,000
Sep 20 2021 18.91 -0.42 -2.17% 19.00 19.17 18.75 4,483,600
Sep 17 2021 19.33 -0.12 -0.62% 19.38 19.38 19.05 6,905,600
Sep 16 2021 19.45 0.19 0.99% 19.19 19.54 19.06 4,052,300
Sep 15 2021 19.26 -0.34 -1.73% 19.61 19.67 19.15 4,368,200
Sep 14 2021 19.60 0.08 0.41% 19.63 19.84 19.54 4,119,600
Sep 13 2021 19.52 0.46 2.41% 19.31 19.82 19.13 6,288,500
Sep 10 2021 19.06 0.24 1.28% 19.07 19.36 18.89 7,861,700
Sep 09 2021 18.82 0.41 2.23% 18.50 19.00 18.28 7,341,600
Sep 08 2021 18.41 -0.86 -4.46% 19.19 19.19 18.40 7,579,600
Sep 07 2021 19.27 0.00 +0.00% 19.14 19.30 19.10 0
Sep 06 2021 19.27 0.28 1.47% 19.14 19.30 19.10 2,136,100
Sep 03 2021 18.99 0.24 1.28% 18.90 19.18 18.81 9,336,800
Sep 02 2021 18.75 -0.62 -3.2% 19.21 19.21 18.68 9,119,000
Sep 01 2021 19.37 0.37 1.95% 19.10 19.77 18.99 8,097,900
Aug 31 2021 19.00 -0.32 -1.66% 19.31 19.48 18.86 11,805,000
Aug 30 2021 19.32 -0.44 -2.23% 19.78 19.78 19.29 4,848,200
Aug 27 2021 19.76 0.10 0.51% 19.76 19.88 19.57 4,440,000
Aug 26 2021 19.66 -0.58 -2.87% 20.15 20.22 19.62 5,028,000
Aug 25 2021 20.24 0.24 1.2% 20.08 20.26 19.90 4,625,200
Aug 24 2021 20.00 0.46 2.35% 19.73 20.07 19.61 4,815,700
Aug 23 2021 19.54 -0.32 -1.61% 19.96 20.02 19.50 5,901,400
Aug 20 2021 19.86 0.08 0.4% 19.70 19.94 19.56 4,995,500
Aug 19 2021 19.78 0.18 0.92% 19.48 19.84 19.29 7,116,800
Aug 18 2021 19.60 -0.25 -1.26% 19.90 20.03 19.60 5,864,300
Aug 17 2021 19.85 -0.24 -1.19% 20.20 20.20 19.63 7,174,200
Aug 16 2021 20.09 -0.56 -2.71% 20.62 20.64 20.08 8,892,900
Aug 13 2021 20.65 -0.25 -1.2% 20.97 20.99 20.53 6,141,700
Aug 12 2021 20.90 -0.80 -3.69% 21.00 21.15 20.60 7,427,200
Aug 11 2021 21.70 0.20 0.93% 21.65 21.87 21.45 8,991,400
Aug 10 2021 21.50 -0.19 -0.88% 21.80 21.87 21.40 7,459,800
Aug 09 2021 21.69 0.35 1.64% 21.39 21.76 21.39 3,817,100
Aug 06 2021 21.34 0.12 0.57% 21.32 21.45 21.16 3,642,500
Aug 05 2021 21.22 -0.33 -1.53% 21.67 21.89 21.22 4,525,600
Aug 04 2021 21.55 -0.09 -0.42% 21.58 21.79 21.36 7,010,700
Aug 03 2021 21.64 0.61 2.9% 21.12 21.76 20.96 16,892,800
Aug 02 2021 21.03 -0.35 -1.64% 21.59 21.59 20.75 11,327,100
Jul 30 2021 21.38 -0.27 -1.25% 21.54 21.69 21.30 6,138,300
Jul 29 2021 21.65 -0.07 -0.32% 21.73 21.82 21.51 4,065,300
Jul 28 2021 21.72 0.22 1.02% 21.66 21.98 21.52 13,442,900
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:20211026 03:27:29