BB Seguridade Participações S.A. (BBSE3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

33.13

+0.51

(+1.56%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	32.51	33.20	32.44	33.13	33.13	5,008,100
09 may 2024	32.53	32.75	32.40	32.62	32.62	4,896,600
08 may 2024	32.71	32.86	32.40	32.62	32.62	4,408,900
07 may 2024	33.26	33.47	32.80	32.80	32.80	5,677,200
06 may 2024	32.82	33.40	32.11	33.26	33.26	6,137,400
03 may 2024	32.70	32.85	32.50	32.84	32.84	3,172,500
02 may 2024	32.53	32.70	32.25	32.42	32.42	3,651,700
30 abr 2024	32.25	32.35	32.00	32.20	32.20	3,280,100
29 abr 2024	32.12	32.29	31.95	32.29	32.29	3,246,400
26 abr 2024	32.20	32.35	32.06	32.09	32.09	3,071,900
25 abr 2024	32.25	32.46	31.99	31.99	31.99	3,672,800
24 abr 2024	32.50	32.61	32.10	32.10	32.10	4,503,700
23 abr 2024	32.78	32.94	32.50	32.50	32.50	3,518,300
22 abr 2024	32.97	33.33	32.70	32.94	32.94	3,602,200
19 abr 2024	32.55	33.02	32.55	32.96	32.96	3,840,600
18 abr 2024	32.97	32.97	32.45	32.65	32.65	5,138,700
17 abr 2024	32.85	33.07	32.52	32.97	32.97	4,880,800
16 abr 2024	32.90	33.12	32.78	32.83	32.83	5,705,900
15 abr 2024	33.00	33.27	32.85	33.01	33.01	4,548,000
12 abr 2024	33.38	33.46	32.80	32.97	32.97	7,022,200
11 abr 2024	33.07	33.50	32.82	33.38	33.38	6,484,100
10 abr 2024	33.40	33.54	33.04	33.07	33.07	7,824,700
09 abr 2024	33.24	33.45	33.03	33.42	33.42	3,395,300
08 abr 2024	32.96	33.31	32.73	33.18	33.18	5,454,500
05 abr 2024	32.79	33.09	32.68	32.96	32.96	5,512,700
04 abr 2024	32.56	33.00	32.32	32.66	32.66	5,021,300
03 abr 2024	32.67	32.82	32.42	32.44	32.44	5,151,500
02 abr 2024	32.68	32.80	32.52	32.67	32.67	5,143,600
01 abr 2024	32.58	32.80	32.38	32.68	32.68	4,196,800
28 mar 2024	32.76	32.94	32.50	32.52	32.52	3,711,600
27 mar 2024	32.13	32.83	32.13	32.71	32.71	3,960,400
26 mar 2024	32.03	32.58	31.87	32.12	32.12	5,639,300
25 mar 2024	32.37	32.43	31.95	31.95	31.95	5,938,300
22 mar 2024	32.09	32.55	32.01	32.34	32.34	3,203,400
21 mar 2024	32.83	32.86	32.11	32.11	32.11	6,495,600
20 mar 2024	32.92	33.11	32.77	32.86	32.86	4,568,200
19 mar 2024	33.33	33.40	32.89	32.89	32.89	3,323,700
18 mar 2024	33.35	33.56	33.23	33.26	33.26	2,938,000
15 mar 2024	33.15	33.85	33.11	33.27	33.27	9,889,500
14 mar 2024	32.96	33.11	32.87	33.11	33.11	3,033,200
13 mar 2024	32.83	33.03	32.64	32.88	32.88	3,551,400
12 mar 2024	32.90	33.02	32.73	32.94	32.94	5,043,700
11 mar 2024	32.80	33.11	32.72	32.83	32.83	3,570,500
08 mar 2024	32.81	32.97	32.52	32.79	32.79	4,331,200
07 mar 2024	32.70	33.05	32.61	32.90	32.90	6,104,900
06 mar 2024	32.96	33.16	32.59	32.70	32.70	5,536,700
05 mar 2024	33.32	33.32	32.86	32.86	32.86	2,697,200
04 mar 2024	32.94	33.26	32.91	32.91	32.91	2,751,200
01 mar 2024	33.35	33.41	32.86	32.92	32.92	5,043,500
29 feb 2024	33.54	33.68	33.31	33.34	33.34	3,700,900
28 feb 2024	33.21	33.69	33.20	33.55	33.55	2,701,500
27 feb 2024	33.26	33.37	33.01	33.21	33.21	2,683,400
26 feb 2024	33.05	33.10	32.75	33.07	33.07	3,062,700
23 feb 2024	33.48	33.56	33.05	33.05	33.05	2,083,700
22 feb 2024	32.90	33.50	32.86	33.36	33.36	7,385,000
21 feb 2024	33.10	33.20	32.75	32.90	32.90	3,317,900
20 feb 2024	32.61	33.36	32.40	33.11	33.11	5,768,700
19 feb 2024	32.78	33.09	32.42	32.77	32.77	3,584,300
16 feb 2024	33.03	33.14	32.64	32.66	32.66	6,565,200
15 feb 2024	32.78	33.37	32.71	33.01	33.01	12,861,800
14 feb 2024	32.79	32.99	32.61	32.93	32.93	6,703,600
09 feb 2024	33.00	33.20	32.10	32.79	32.79	7,162,700
09 feb 2024	1.261289 Dividendo
08 feb 2024	35.50	35.59	34.37	34.50	33.24	10,362,700
07 feb 2024	35.50	36.09	35.40	35.84	34.53	6,849,300
06 feb 2024	34.71	35.50	34.71	35.50	34.20	5,309,200
05 feb 2024	34.56	34.82	34.12	34.55	33.29	9,137,200
02 feb 2024	34.31	34.49	33.95	34.09	32.84	4,605,100
01 feb 2024	34.26	34.49	34.20	34.31	33.06	3,769,600
31 ene 2024	33.96	34.58	33.78	34.25	33.00	4,992,900
30 ene 2024	34.11	34.14	33.79	33.83	32.59	3,617,200
29 ene 2024	33.86	34.09	33.71	34.09	32.84	2,700,200
26 ene 2024	33.87	34.03	33.73	33.73	32.50	2,944,900
25 ene 2024	34.24	34.25	33.74	33.74	32.51	4,102,800
24 ene 2024	34.49	34.50	33.92	34.24	32.99	3,851,300
23 ene 2024	34.71	34.75	34.22	34.51	33.25	4,389,600
22 ene 2024	34.73	34.98	34.47	34.63	33.36	5,309,000
19 ene 2024	34.49	34.79	34.26	34.55	33.29	5,029,600
18 ene 2024	33.99	34.45	33.88	34.38	33.12	6,212,300
17 ene 2024	33.48	33.92	33.45	33.91	32.67	6,898,600
16 ene 2024	33.67	33.80	33.32	33.48	32.26	4,458,500
15 ene 2024	33.38	33.69	33.31	33.69	32.46	2,596,100
12 ene 2024	33.28	33.65	33.21	33.34	32.12	3,381,800
11 ene 2024	33.21	33.40	32.98	33.28	32.06	4,130,200
10 ene 2024	33.50	33.55	33.16	33.19	31.98	3,202,100
09 ene 2024	33.51	33.59	33.03	33.40	32.18	4,025,700
08 ene 2024	33.69	33.76	33.50	33.52	32.29	3,455,700
05 ene 2024	34.07	34.29	33.58	33.68	32.45	6,319,900
04 ene 2024	33.74	34.25	33.55	33.98	32.74	4,831,000
03 ene 2024	33.89	34.18	33.73	33.74	32.51	4,581,100
02 ene 2024	33.65	33.96	33.59	33.89	32.65	3,584,300
28 dic 2023	33.38	33.65	33.34	33.65	32.42	2,512,300
27 dic 2023	33.61	33.61	33.32	33.38	32.16	2,464,600
26 dic 2023	33.38	33.62	33.32	33.61	32.38	1,932,400
22 dic 2023	33.15	33.47	33.12	33.36	32.14	2,546,200
21 dic 2023	33.27	33.30	33.02	33.15	31.94	3,199,900
20 dic 2023	33.37	33.62	33.15	33.15	31.94	3,834,700
19 dic 2023	32.78	33.59	32.76	33.37	32.15	6,040,300
18 dic 2023	31.75	32.77	31.70	32.53	31.34	6,111,100
15 dic 2023	31.64	32.24	31.64	32.07	30.90	7,349,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

BB Seguridade Participações S.A. (BBSE3.SA)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)