BBSE3

BB SEGURIDADE ON Historical Data

BBSE3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 25.60 -0.15 -0.58% 25.61 25.76 25.48 2,044,900
Oct 22 2020 25.75 0.10 0.39% 25.73 25.81 25.45 3,670,000
Oct 21 2020 25.65 0.49 1.95% 25.31 26.05 25.10 5,292,800
Oct 20 2020 25.16 0.02 0.08% 25.28 25.50 25.09 3,725,100
Oct 19 2020 25.14 0.50 2.03% 24.70 25.40 24.63 4,261,900
Oct 16 2020 24.64 -0.13 -0.52% 24.79 25.02 24.56 4,138,000
Oct 15 2020 24.77 0.02 0.08% 24.53 25.09 24.40 3,843,900
Oct 14 2020 24.75 0.27 1.1% 24.62 24.89 24.55 3,584,300
Oct 13 2020 24.48 0.18 0.74% 24.34 24.92 24.26 3,980,000
Oct 12 2020 24.30 0.00 +0.00% 24.50 24.72 24.19 0
Oct 09 2020 24.30 -0.20 -0.82% 24.50 24.72 24.19 3,095,400
Oct 08 2020 24.50 0.46 1.91% 24.06 24.82 23.96 4,771,900
Oct 07 2020 24.04 -0.29 -1.19% 24.43 24.45 24.00 4,666,500
Oct 06 2020 24.33 -0.13 -0.53% 24.60 24.68 24.24 3,965,300
Oct 05 2020 24.46 0.18 0.74% 24.65 24.72 24.15 4,210,000
Oct 02 2020 24.28 -0.33 -1.34% 24.57 25.06 24.27 4,622,700
Oct 01 2020 24.61 0.34 1.4% 24.35 24.71 24.17 5,711,800
Sep 30 2020 24.27 -0.18 -0.74% 24.45 24.45 24.12 3,561,600
Sep 29 2020 24.45 0.20 0.82% 24.41 24.60 24.02 9,204,400
Sep 28 2020 24.25 -0.78 -3.12% 25.24 25.40 24.13 4,488,200
Sep 25 2020 25.03 -0.20 -0.79% 25.10 25.27 24.88 3,466,000
Sep 24 2020 25.23 0.52 2.1% 24.85 25.59 24.70 4,716,700
Sep 23 2020 24.71 -0.56 -2.22% 25.28 25.71 24.70 5,733,700
Sep 22 2020 25.27 0.13 0.52% 25.21 25.54 25.11 3,572,300
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 07 2020 26.95 0.00 +0.00% 27.00 27.08 26.50 0
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
Aug 21 2020 26.63 0.00 +0.00% 26.49 26.63 26.29 0
Aug 20 2020 26.63 0.15 0.57% 26.49 26.63 26.29 1,938,000
Aug 19 2020 26.48 -0.04 -0.15% 26.19 26.64 26.10 3,658,400
Aug 18 2020 26.52 -0.50 -1.85% 27.22 27.23 26.52 3,635,300
Aug 17 2020 27.02 0.77 2.93% 26.80 27.11 26.21 4,784,100
Aug 16 2020 26.25 -0.79 -2.92% 27.01 27.27 26.06 4,932,300
Aug 13 2020 27.04 -0.06 -0.22% 27.00 27.32 26.86 3,598,900
Aug 12 2020 27.10 -1.85 -6.39% 28.00 28.28 27.10 4,966,900
Aug 11 2020 28.95 0.04 0.14% 29.20 29.77 28.82 10,232,100
Aug 10 2020 28.91 0.02 0.07% 29.05 29.25 28.91 3,774,900
Aug 10 2020 28.89 0.21 0.73% 28.80 28.96 28.45 4,363,100
Aug 07 2020 28.68 -0.07 -0.24% 28.75 29.14 28.48 4,273,900
Aug 06 2020 28.75 0.38 1.34% 28.33 28.99 28.12 3,465,000
Aug 05 2020 28.37 0.10 0.35% 28.57 29.05 28.03 3,547,300
Aug 04 2020 28.27 -0.03 -0.11% 28.35 29.37 27.95 6,990,100
Aug 03 2020 28.30 0.42 1.51% 28.20 28.69 27.62 5,776,500
Jul 31 2020 27.88 -0.42 -1.48% 28.32 28.34 27.56 4,300,000
Jul 30 2020 28.30 0.17 0.6% 28.09 28.33 27.85 2,296,500
Jul 29 2020 28.13 0.00 0.0% 28.22 28.48 28.07 2,538,200
Jul 28 2020 28.13 -0.58 -2.02% 28.71 28.97 28.07 2,934,500
Jul 27 2020 28.71 0.64 2.28% 28.05 28.75 28.01 3,566,500
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:20201024 04:23:20