Italia markets closed

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
32,84+0,42 (+1,30%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202432,7032,8532,5032,8432,843.172.500
02 mag 202432,5332,7032,2532,4232,423.651.700
30 apr 202432,2532,3532,0032,2032,203.280.100
29 apr 202432,1232,2931,9532,2932,293.246.400
26 apr 202432,2032,3532,0632,0932,093.071.900
25 apr 202432,2532,4631,9931,9931,993.672.800
24 apr 202432,5032,6132,1032,1032,104.503.700
23 apr 202432,7832,9432,5032,5032,503.518.300
22 apr 202432,9733,3332,7032,9432,943.602.200
19 apr 202432,5533,0232,5532,9632,963.840.600
18 apr 202432,9732,9732,4532,6532,655.138.700
17 apr 202432,8533,0732,5232,9732,974.880.800
16 apr 202432,9033,1232,7832,8332,835.705.900
15 apr 202433,0033,2732,8533,0133,014.548.000
12 apr 202433,3833,4632,8032,9732,977.022.200
11 apr 202433,0733,5032,8233,3833,386.484.100
10 apr 202433,4033,5433,0433,0733,077.824.700
09 apr 202433,2433,4533,0333,4233,423.395.300
08 apr 202432,9633,3132,7333,1833,185.454.500
05 apr 202432,7933,0932,6832,9632,965.512.700
04 apr 202432,5633,0032,3232,6632,665.021.300
03 apr 202432,6732,8232,4232,4432,445.151.500
02 apr 202432,6832,8032,5232,6732,675.143.600
01 apr 202432,5832,8032,3832,6832,684.196.800
28 mar 202432,7632,9432,5032,5232,523.711.600
27 mar 202432,1332,8332,1332,7132,713.960.400
26 mar 202432,0332,5831,8732,1232,125.639.300
25 mar 202432,3732,4331,9531,9531,955.938.300
22 mar 202432,0932,5532,0132,3432,343.203.400
21 mar 202432,8332,8632,1132,1132,116.495.600
20 mar 202432,9233,1132,7732,8632,864.568.200
19 mar 202433,3333,4032,8932,8932,893.323.700
18 mar 202433,3533,5633,2333,2633,262.938.000
15 mar 202433,1533,8533,1133,2733,279.889.500
14 mar 202432,9633,1132,8733,1133,113.033.200
13 mar 202432,8333,0332,6432,8832,883.551.400
12 mar 202432,9033,0232,7332,9432,945.043.700
11 mar 202432,8033,1132,7232,8332,833.570.500
08 mar 202432,8132,9732,5232,7932,794.331.200
07 mar 202432,7033,0532,6132,9032,906.104.900
06 mar 202432,9633,1632,5932,7032,705.536.700
05 mar 202433,3233,3232,8632,8632,862.697.200
04 mar 202432,9433,2632,9132,9132,912.751.200
01 mar 202433,3533,4132,8632,9232,925.043.500
29 feb 202433,5433,6833,3133,3433,343.700.900
28 feb 202433,2133,6933,2033,5533,552.701.500
27 feb 202433,2633,3733,0133,2133,212.683.400
26 feb 202433,0533,1032,7533,0733,073.062.700
23 feb 202433,4833,5633,0533,0533,052.083.700
22 feb 202432,9033,5032,8633,3633,367.385.000
21 feb 202433,1033,2032,7532,9032,903.317.900
20 feb 202432,6133,3632,4033,1133,115.768.700
19 feb 202432,7833,0932,4232,7732,773.584.300
16 feb 202433,0333,1432,6432,6632,666.565.200
15 feb 202432,7833,3732,7133,0133,0112.861.800
14 feb 202432,7932,9932,6132,9332,936.703.600
09 feb 202433,0033,2032,1032,7932,797.162.700
09 feb 20241.261289 Dividendo
08 feb 202435,5035,5934,3734,5033,2410.362.700
07 feb 202435,5036,0935,4035,8434,536.849.300
06 feb 202434,7135,5034,7135,5034,205.309.200
05 feb 202434,5634,8234,1234,5533,299.137.200
02 feb 202434,3134,4933,9534,0932,844.605.100
01 feb 202434,2634,4934,2034,3133,063.769.600
31 gen 202433,9634,5833,7834,2533,004.992.900
30 gen 202434,1134,1433,7933,8332,593.617.200
29 gen 202433,8634,0933,7134,0932,842.700.200
26 gen 202433,8734,0333,7333,7332,502.944.900
25 gen 202434,2434,2533,7433,7432,514.102.800
24 gen 202434,4934,5033,9234,2432,993.851.300
23 gen 202434,7134,7534,2234,5133,254.389.600
22 gen 202434,7334,9834,4734,6333,365.309.000
19 gen 202434,4934,7934,2634,5533,295.029.600
18 gen 202433,9934,4533,8834,3833,126.212.300
17 gen 202433,4833,9233,4533,9132,676.898.600
16 gen 202433,6733,8033,3233,4832,264.458.500
15 gen 202433,3833,6933,3133,6932,462.596.100
12 gen 202433,2833,6533,2133,3432,123.381.800
11 gen 202433,2133,4032,9833,2832,064.130.200
10 gen 202433,5033,5533,1633,1931,983.202.100
09 gen 202433,5133,5933,0333,4032,184.025.700
08 gen 202433,6933,7633,5033,5232,293.455.700
05 gen 202434,0734,2933,5833,6832,456.319.900
04 gen 202433,7434,2533,5533,9832,744.831.000
03 gen 202433,8934,1833,7333,7432,514.581.100
02 gen 202433,6533,9633,5933,8932,653.584.300
28 dic 202333,3833,6533,3433,6532,422.512.300
27 dic 202333,6133,6133,3233,3832,162.464.600
26 dic 202333,3833,6233,3233,6132,381.932.400
22 dic 202333,1533,4733,1233,3632,142.546.200
21 dic 202333,2733,3033,0233,1531,943.199.900
20 dic 202333,3733,6233,1533,1531,943.834.700
19 dic 202332,7833,5932,7633,3732,156.040.300
18 dic 202331,7532,7731,7032,5331,346.111.100
15 dic 202331,6432,2431,6432,0730,907.349.900
14 dic 202331,1831,9931,1531,6430,489.833.200
13 dic 202330,8331,1230,1331,0529,9119.319.300
12 dic 202331,3131,4131,2031,2130,073.673.700
11 dic 202331,1131,4631,0531,1830,042.863.200
08 dic 202331,1431,3630,7631,1129,974.643.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...