Mercados españoles cerrados en 1 hr 18 mins

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
32,85+0,20 (+0,61%)
A partir del 10:51AM BRT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202432,5532,9032,5532,8532,85358.400
18 abr 202432,9732,9732,4532,6532,655.138.700
17 abr 202432,8533,0732,5232,9732,974.880.800
16 abr 202432,9033,1232,7832,8332,835.705.900
15 abr 202433,0033,2732,8533,0133,014.548.000
12 abr 202433,3833,4632,8032,9732,977.022.200
11 abr 202433,0733,5032,8233,3833,386.484.100
10 abr 202433,4033,5433,0433,0733,077.824.700
09 abr 202433,2433,4533,0333,4233,423.395.300
08 abr 202432,9633,3132,7333,1833,185.454.500
05 abr 202432,7933,0932,6832,9632,965.512.700
04 abr 202432,5633,0032,3232,6632,665.021.300
03 abr 202432,6732,8232,4232,4432,445.151.500
02 abr 202432,6832,8032,5232,6732,675.143.600
01 abr 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 ene 202433,9634,5833,7834,2533,004.992.900
30 ene 202434,1134,1433,7933,8332,593.617.200
29 ene 202433,8634,0933,7134,0932,842.700.200
26 ene 202433,8734,0333,7333,7332,502.944.900
25 ene 202434,2434,2533,7433,7432,514.102.800
24 ene 202434,4934,5033,9234,2432,993.851.300
23 ene 202434,7134,7534,2234,5133,254.389.600
22 ene 202434,7334,9834,4734,6333,365.309.000
19 ene 202434,4934,7934,2634,5533,295.029.600
18 ene 202433,9934,4533,8834,3833,126.212.300
17 ene 202433,4833,9233,4533,9132,676.898.600
16 ene 202433,6733,8033,3233,4832,264.458.500
15 ene 202433,3833,6933,3133,6932,462.596.100
12 ene 202433,2833,6533,2133,3432,123.381.800
11 ene 202433,2133,4032,9833,2832,064.130.200
10 ene 202433,5033,5533,1633,1931,983.202.100
09 ene 202433,5133,5933,0333,4032,184.025.700
08 ene 202433,6933,7633,5033,5232,293.455.700
05 ene 202434,0734,2933,5833,6832,456.319.900
04 ene 202433,7434,2533,5533,9832,744.831.000
03 ene 202433,8934,1833,7333,7432,514.581.100
02 ene 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
07 dic 202330,7131,4730,7031,1029,968.654.400
06 dic 202331,0031,0030,6030,6829,566.562.700
05 dic 202330,9230,9630,6030,7029,586.923.600
04 dic 202331,0031,1430,8230,8229,696.664.100
01 dic 202331,2431,3430,7730,9029,7713.397.300
30 nov 202331,5231,6531,3031,3030,169.110.200
29 nov 202331,9531,9831,3531,4530,306.437.800
28 nov 202331,7532,0231,6731,8130,653.350.800
27 nov 202332,0132,0531,5531,7130,555.064.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...