BB SEGURIDADE More Historical Data - BBSE3T | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bbseguridade On NM (BBSE3T)
Bbseguridade On NM (BBSE3T) Historical

BBSE3T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	39.89	1.17	3.02%	44.91	44.92	39.88	6,100
Feb 13 2025	38.72	-3.37	-8.01%	39.13	39.25	38.71	61,200
Feb 12 2025	42.09	1.46	3.59%	42.08	42.09	42.08	200
Feb 11 2025	40.63	0.00	0.00%	40.63	40.63	40.63	0
Feb 10 2025	40.63	0.74	1.86%	40.62	40.63	40.62	300
Feb 07 2025	39.89	0.00	0.00%	39.89	39.89	39.89	0
Feb 06 2025	39.89	-0.33	-0.82%	39.91	40.00	39.88	400
Feb 05 2025	40.22	0.88	2.24%	39.47	40.22	39.47	1,600
Feb 04 2025	39.34	0.00	0.00%	39.34	39.34	39.34	0
Feb 03 2025	39.34	0.00	0.00%	39.34	39.34	39.34	0
Jan 31 2025	39.34	0.31	0.79%	38.99	39.34	38.99	1,000
Jan 30 2025	39.03	-0.56	-1.41%	39.21	39.22	38.95	102,600
Jan 29 2025	39.59	-2.44	-5.81%	39.71	39.72	39.58	15,300
Jan 28 2025	42.03	3.20	8.24%	42.02	42.03	42.02	100
Jan 27 2025	38.83	0.68	1.78%	38.82	38.83	38.82	500
Jan 24 2025	38.15	-0.01	-0.03%	37.75	38.23	37.75	2,300
Jan 23 2025	38.16	-0.87	-2.23%	38.15	38.16	38.15	100
Jan 22 2025	39.03	0.81	2.12%	39.02	39.03	38.89	1,750
Jan 21 2025	38.22	0.00	0.00%	38.22	38.22	38.22	0
Jan 20 2025	38.22	-0.12	-0.31%	38.21	38.22	38.21	100
Jan 17 2025	38.34	0.00	0.00%	38.34	38.34	38.34	0
Jan 16 2025	38.34	0.59	1.56%	38.33	38.34	38.33	26,700
Jan 15 2025	37.75	0.15	0.40%	37.74	37.75	37.74	300
Jan 14 2025	37.60	-1.85	-4.69%	37.59	37.60	37.59	500
Jan 13 2025	39.45	0.00	0.00%	39.45	39.45	39.45	0
Jan 10 2025	39.45	0.86	2.23%	39.44	39.45	39.44	500
Jan 09 2025	38.59	1.66	4.49%	37.04	38.59	37.04	1,100
Jan 08 2025	36.93	0.01	0.03%	39.22	39.23	36.92	600
Jan 07 2025	36.92	0.00	0.00%	36.92	36.92	36.92	0
Jan 06 2025	36.92	0.42	1.15%	37.41	37.42	36.91	3,825
Jan 03 2025	36.50	0.00	0.00%	36.50	36.50	36.50	0
Jan 02 2025	36.50	-0.47	-1.27%	37.81	37.82	36.49	20,100
Dec 30 2024	36.97	-2.21	-5.64%	36.96	36.97	36.96	3,000
Dec 27 2024	39.18	1.86	4.98%	39.17	39.18	39.17	1,500
Dec 26 2024	37.32	0.50	1.36%	37.31	37.32	37.31	500
Dec 23 2024	36.82	0.00	0.00%	36.82	36.82	36.82	0
Dec 20 2024	36.82	-2.42	-6.17%	36.81	36.82	36.81	300
Dec 19 2024	39.24	1.64	4.36%	39.23	39.24	39.23	800
Dec 18 2024	37.60	0.00	0.00%	37.60	37.60	37.60	0
Dec 17 2024	37.60	0.00	0.00%	37.60	37.60	37.60	0
Dec 16 2024	37.60	1.77	4.94%	37.82	37.83	37.59	600
Dec 13 2024	35.83	0.00	0.00%	35.83	35.83	35.83	0
Dec 12 2024	35.83	0.00	0.00%	35.83	35.83	35.83	0
Dec 11 2024	35.83	0.00	0.00%	35.83	35.83	35.83	0
Dec 10 2024	35.83	0.00	0.00%	35.83	35.83	35.83	0
Dec 09 2024	35.83	0.00	0.00%	35.83	35.83	35.83	0
Dec 06 2024	35.83	0.00	0.00%	35.83	35.83	35.83	0
Dec 05 2024	35.83	-1.06	-2.87%	36.04	36.05	35.68	9,000
Dec 04 2024	36.89	3.00	8.85%	36.88	36.89	36.88	100
Dec 03 2024	33.89	0.00	0.00%	33.89	33.89	33.89	0
Dec 02 2024	33.89	-1.84	-5.15%	33.91	35.96	33.88	5,100
Nov 29 2024	35.73	2.00	5.93%	33.63	35.73	33.63	1,200
Nov 28 2024	33.73	-1.85	-5.20%	34.00	34.01	33.72	1,900
Nov 27 2024	35.58	0.00	0.00%	35.58	35.58	35.58	0
Nov 26 2024	35.58	1.67	4.92%	35.38	35.58	34.93	10,700
Nov 25 2024	33.91	0.00	0.00%	33.91	33.91	33.91	0
Nov 22 2024	33.91	-0.48	-1.40%	35.16	35.61	33.88	2,900
Nov 21 2024	34.39	0.00	0.00%	34.39	34.39	34.39	0
Nov 19 2024	34.39	0.62	1.84%	34.55	34.56	34.38	3,800

PIMCO Enhanced Short Mat...

Strategy Shares

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