BB SEGURIDADE ON More Historical Data - BBSE3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BBSE3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	38.88	0.39	1.01%	38.50	39.17	38.50	4,647,100
Feb 13 2025	38.49	-0.63	-1.61%	39.12	39.19	38.24	5,008,700
Feb 12 2025	39.12	0.07	0.18%	39.05	39.25	38.73	5,154,600
Feb 11 2025	39.05	-0.60	-1.51%	39.73	39.80	39.02	4,056,300
Feb 10 2025	39.65	0.35	0.89%	39.40	39.86	39.34	3,360,700
Feb 07 2025	39.30	-0.43	-1.08%	39.74	39.86	39.26	4,568,300
Feb 06 2025	39.73	0.46	1.17%	39.15	39.77	39.15	3,756,100
Feb 05 2025	39.27	0.28	0.72%	39.20	39.46	38.88	3,355,500
Feb 04 2025	38.99	-0.04	-0.10%	39.03	39.08	38.57	3,698,900
Feb 03 2025	39.03	0.49	1.27%	38.54	39.03	38.28	4,495,700
Jan 31 2025	38.54	-0.05	-0.13%	38.61	38.90	38.36	4,420,400
Jan 30 2025	38.59	-0.17	-0.44%	38.76	38.96	38.18	5,555,600
Jan 29 2025	38.76	-0.27	-0.69%	39.03	39.28	38.67	3,423,700
Jan 28 2025	39.03	0.46	1.19%	38.57	39.09	38.55	3,011,700
Jan 27 2025	38.57	0.74	1.96%	37.75	38.57	37.71	8,534,800
Jan 24 2025	37.83	-0.19	-0.50%	38.02	38.03	37.24	3,626,600
Jan 23 2025	38.02	-0.19	-0.50%	38.44	38.65	37.77	3,320,000
Jan 22 2025	38.21	0.28	0.74%	38.11	38.43	38.07	3,251,200
Jan 21 2025	37.93	0.03	0.08%	37.90	38.08	37.73	3,444,200
Jan 20 2025	37.90	0.07	0.19%	37.75	38.11	37.50	2,782,300
Jan 17 2025	37.83	0.43	1.15%	37.40	37.87	37.15	3,591,500
Jan 16 2025	37.40	0.05	0.13%	37.30	37.87	37.24	5,298,000
Jan 15 2025	37.35	0.45	1.22%	37.10	37.49	36.68	11,511,300
Jan 14 2025	36.90	0.72	1.99%	36.15	37.28	36.10	6,369,200
Jan 13 2025	36.18	0.04	0.11%	36.14	36.32	35.98	2,676,900
Jan 10 2025	36.14	-0.14	-0.39%	36.36	37.04	36.13	4,636,200
Jan 09 2025	36.28	-0.03	-0.08%	36.23	36.36	36.01	2,551,200
Jan 08 2025	36.31	-0.22	-0.60%	36.54	36.78	36.21	3,507,900
Jan 07 2025	36.53	0.12	0.33%	36.59	36.69	36.19	5,943,000
Jan 06 2025	36.41	0.42	1.17%	36.10	36.41	35.72	4,581,500
Jan 03 2025	35.99	-0.43	-1.18%	36.45	36.56	35.92	4,137,900
Jan 02 2025	36.42	0.24	0.66%	36.18	36.42	35.89	3,506,000
Dec 30 2024	36.18	-0.10	-0.28%	36.26	36.32	35.93	2,808,900
Dec 27 2024	36.28	-0.19	-0.52%	36.55	36.62	35.97	3,300,100
Dec 26 2024	36.47	-0.02	-0.05%	36.49	36.73	36.19	4,593,400
Dec 23 2024	36.49	-0.04	-0.11%	37.00	37.00	36.28	4,198,800
Dec 20 2024	36.53	-0.80	-2.14%	37.33	37.35	35.78	10,914,000
Dec 19 2024	37.33	0.46	1.25%	37.10	37.75	36.84	6,112,900
Dec 18 2024	36.87	-0.17	-0.46%	36.88	37.67	36.65	8,785,900
Dec 17 2024	37.04	0.84	2.32%	36.45	37.23	36.25	7,306,700
Dec 16 2024	36.20	-0.44	-1.20%	36.64	36.98	36.12	3,882,700
Dec 13 2024	36.64	0.08	0.22%	36.24	36.92	36.21	5,151,900
Dec 12 2024	36.56	-0.40	-1.08%	36.80	37.04	36.34	15,715,000
Dec 11 2024	36.96	0.89	2.47%	36.07	37.14	36.02	6,339,900
Dec 10 2024	36.07	0.41	1.15%	35.80	36.60	35.79	3,895,900
Dec 09 2024	35.66	0.24	0.68%	35.59	35.67	35.35	2,354,700
Dec 06 2024	35.42	0.02	0.06%	35.40	35.60	35.18	3,346,400
Dec 05 2024	35.40	0.40	1.14%	35.11	35.55	34.96	3,021,200
Dec 04 2024	35.00	-0.04	-0.11%	35.02	35.05	34.72	3,111,400
Dec 03 2024	35.04	1.41	4.19%	33.69	35.36	33.69	9,589,200
Dec 02 2024	33.63	0.10	0.30%	33.52	33.75	33.37	4,102,600
Nov 29 2024	33.53	0.10	0.30%	33.41	33.59	33.26	5,283,000
Nov 28 2024	33.43	-0.18	-0.54%	33.51	33.77	33.26	4,713,600
Nov 27 2024	33.61	-0.52	-1.52%	34.14	34.28	33.47	4,884,400
Nov 26 2024	34.13	0.06	0.18%	34.33	34.44	33.98	3,149,700
Nov 25 2024	34.07	0.12	0.35%	33.88	34.08	33.78	4,532,600
Nov 22 2024	33.95	0.47	1.40%	33.51	33.95	33.51	2,700,300
Nov 21 2024	33.48	-0.72	-2.11%	33.95	34.12	33.48	3,041,800
Nov 19 2024	34.20	0.67	2.00%	33.70	34.20	33.47	2,639,500

BB SEGURIDADE ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions