Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Bbseguridade On NM (BBSE3)
Bbseguridade On NM (BBSE3) Historical

BBSE3 Bbseguridade On NM

33.54

0.41 (1.24%)

May 13 2024 - Closed

Delayed by 15 minutes

BBSE3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	33.13	0.50	1.53%	32.51	33.20	32.44	5,006,800
May 09 2024	32.63	0.01	0.03%	32.53	32.75	32.40	4,891,600
May 08 2024	32.62	-0.27	-0.82%	32.71	32.86	32.40	4,290,300
May 07 2024	32.89	-0.39	-1.17%	33.26	33.47	32.80	5,673,200
May 06 2024	33.28	0.46	1.40%	32.82	33.40	32.11	6,112,600
May 03 2024	32.82	0.26	0.80%	32.70	32.85	32.50	3,172,200
May 02 2024	32.56	0.31	0.96%	32.53	32.70	32.25	3,643,900
Apr 30 2024	32.25	-0.04	-0.12%	32.25	32.35	32.00	3,275,100
Apr 29 2024	32.29	0.15	0.47%	32.12	32.30	31.95	3,236,200
Apr 26 2024	32.14	-0.02	-0.06%	32.20	32.35	32.06	3,071,300
Apr 25 2024	32.16	-0.22	-0.68%	32.25	32.46	31.99	3,657,200
Apr 24 2024	32.38	-0.27	-0.83%	32.50	32.61	32.10	4,483,200
Apr 23 2024	32.65	-0.40	-1.21%	32.78	32.94	32.50	3,514,700
Apr 22 2024	33.05	0.15	0.46%	32.97	33.33	32.70	3,595,800
Apr 19 2024	32.90	0.16	0.49%	32.55	33.02	32.55	3,825,700
Apr 18 2024	32.74	-0.26	-0.79%	32.97	32.97	32.45	5,116,200
Apr 17 2024	33.00	0.10	0.30%	32.85	33.07	32.52	4,869,200
Apr 16 2024	32.90	-0.08	-0.24%	32.90	33.12	32.78	5,695,700
Apr 15 2024	32.98	-0.16	-0.48%	33.00	33.27	32.85	4,413,200
Apr 12 2024	33.14	-0.22	-0.66%	33.38	33.46	32.80	7,022,200
Apr 11 2024	33.36	0.29	0.88%	33.07	33.50	32.82	6,472,000
Apr 10 2024	33.07	-0.32	-0.96%	33.40	33.54	33.04	7,817,600
Apr 09 2024	33.39	0.15	0.45%	33.24	33.45	33.03	3,393,600
Apr 08 2024	33.24	0.26	0.79%	32.96	33.31	32.73	5,446,000
Apr 05 2024	32.98	0.19	0.58%	32.79	33.09	32.68	5,511,900
Apr 04 2024	32.79	0.22	0.68%	32.56	33.00	32.32	5,015,100
Apr 03 2024	32.57	-0.10	-0.31%	32.67	32.82	32.42	5,139,500
Apr 02 2024	32.67	-0.01	-0.03%	32.68	32.80	32.52	5,138,200
Apr 01 2024	32.68	0.14	0.43%	32.58	32.80	32.38	4,181,600
Mar 28 2024	32.54	-0.19	-0.58%	32.76	32.94	32.50	3,711,300
Mar 27 2024	32.73	0.65	2.03%	32.13	32.86	32.13	3,940,300
Mar 26 2024	32.08	0.08	0.25%	32.03	32.58	31.87	5,631,100
Mar 25 2024	32.00	-0.49	-1.51%	32.37	32.43	31.95	5,917,300
Mar 22 2024	32.49	0.21	0.65%	32.09	32.55	32.01	3,203,200
Mar 21 2024	32.28	-0.62	-1.88%	32.83	32.86	32.11	6,469,400
Mar 20 2024	32.90	-0.10	-0.30%	32.92	33.11	32.77	4,554,500
Mar 19 2024	33.00	-0.33	-0.99%	33.33	33.40	32.82	3,308,000
Mar 18 2024	33.33	0.10	0.30%	33.35	33.56	33.23	2,926,000
Mar 15 2024	33.23	0.14	0.42%	33.15	33.85	33.11	9,887,900
Mar 14 2024	33.09	0.13	0.39%	32.96	33.15	32.87	3,025,200
Mar 13 2024	32.96	0.00	0.00%	32.83	33.03	32.64	3,547,500
Mar 12 2024	32.96	0.16	0.49%	32.90	33.02	32.73	5,040,400
Mar 11 2024	32.80	0.01	0.03%	32.80	33.11	32.72	3,563,300
Mar 08 2024	32.79	-0.11	-0.33%	32.81	32.97	32.52	4,331,100
Mar 07 2024	32.90	0.20	0.61%	32.70	33.05	32.61	6,104,900
Mar 06 2024	32.70	-0.16	-0.49%	32.96	33.16	32.59	5,536,700
Mar 05 2024	32.86	-0.05	-0.15%	33.32	33.32	32.86	2,697,200
Mar 04 2024	32.91	-0.01	-0.03%	32.94	33.26	32.91	2,751,200
Mar 01 2024	32.92	-0.42	-1.26%	33.35	33.41	32.86	5,042,800
Feb 29 2024	33.34	-0.21	-0.63%	33.54	33.68	33.31	3,700,900
Feb 28 2024	33.55	0.34	1.02%	33.21	33.69	33.20	2,701,500
Feb 27 2024	33.21	0.14	0.42%	33.26	33.37	33.01	2,683,400
Feb 26 2024	33.07	0.02	0.06%	33.05	33.10	32.75	3,062,700
Feb 23 2024	33.05	-0.31	-0.93%	33.48	33.56	33.05	2,079,900
Feb 22 2024	33.36	0.46	1.40%	32.90	33.50	32.86	7,385,000
Feb 21 2024	32.90	-0.21	-0.63%	33.10	33.20	32.75	3,317,900
Feb 20 2024	33.11	0.34	1.04%	32.61	33.36	32.40	5,768,700
Feb 19 2024	32.77	0.11	0.34%	32.78	33.09	32.42	3,584,300
Feb 16 2024	32.66	-0.35	-1.06%	33.03	33.14	32.64	6,557,400
Feb 15 2024	33.01	0.08	0.24%	32.78	33.37	32.71	12,861,800
Feb 14 2024	32.93	0.14	0.43%	32.79	32.99	32.61	6,703,600

BB SEGURIDADE ON

Delayed Upgrade Clock