B3 · BRL

Datos históricos de BB Seguridade Participações S.A.

BB Seguridade Participações S.A. · BBSE3.SA

BRL 40.82

▲ +0.01 (+0.02%)

Última operación · 9/10/2026, 20:05:35 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	40.95	41.39	40.62	40.82	+0.02%	19.59 M
8 oct 2026	40.32	41.12	40.21	40.81	+1.32%	7.81 M
7 oct 2026	40.10	40.58	39.93	40.28	+0.50%	6.29 M
6 oct 2026	40.99	41.70	39.80	40.08	−2.22%	9.66 M
5 oct 2026	41.90	42.42	40.88	40.99	+1.33%	10.01 M
2 oct 2026	39.58	40.79	39.51	40.45	+3.22%	8.7 M
1 oct 2026	39.31	39.47	38.90	39.19	+0.03%	4.51 M
30 sep 2026	39.09	39.49	38.92	39.18	+1.08%	5.21 M
29 sep 2026	38.44	38.97	38.24	38.76	+0.99%	4.57 M
28 sep 2026	38.81	38.96	38.36	38.38	−1.56%	6.35 M
25 sep 2026	38.74	39.07	38.58	38.99	+0.57%	4.02 M
24 sep 2026	38.88	39.23	38.69	38.77	−0.23%	3.91 M
23 sep 2026	39.14	39.23	38.67	38.86	−1.25%	6.64 M
22 sep 2026	39.72	39.82	39.04	39.35	−1.18%	7.85 M
21 sep 2026	40.92	41.21	39.70	39.82	−2.55%	8.74 M
18 sep 2026	40.32	40.86	39.95	40.86	+1.11%	6.96 M
17 sep 2026	40.63	41.05	40.06	40.41	−0.44%	5.08 M
16 sep 2026	40.16	40.95	40.01	40.59	+1.07%	6.87 M
15 sep 2026	40.00	40.60	39.78	40.16	+0.98%	5.47 M
14 sep 2026	39.06	40.11	38.86	39.77	+0.68%	5.32 M
11 sep 2026	41.03	41.25	39.47	39.50	−4.13%	9.25 M
10 sep 2026	40.39	41.48	40.09	41.20	+0.71%	5.92 M
9 sep 2026	42.26	42.41	40.91	40.91	−3.40%	6.81 M
8 sep 2026	42.48	42.79	41.82	42.35	+0.45%	5.03 M
4 sep 2026	41.74	42.28	41.38	42.16	+1.13%	4.94 M
3 sep 2026	42.04	42.98	41.21	41.69	−0.24%	7.57 M
2 sep 2026	40.69	42.13	40.69	41.79	+2.93%	7 M
1 sep 2026	40.49	40.89	40.19	40.60	+0.50%	5.85 M
31 ago 2026	40.20	40.84	40.18	40.40	+0.95%	9.95 M
28 ago 2026	39.49	40.21	39.49	40.02	+1.44%	5.1 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.