Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bb Seguridade ADR (OP: BBSEY )

6.270 +0.250 (+4.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 6.200 6.270 6.060 6.270 226,972 +0.25(+4.15%)
Jan 13, 2025 5.930 6.020 5.880 6.020 75,905 -0.21(-3.37%)
Jan 10, 2025 5.740 6.300 5.740 6.230 62,889 +0.43(+7.41%)
Jan 08, 2025 5.880 6.000 5.800 5.800 63,448 -0.12(-2.03%)
Jan 07, 2025 6.015 6.040 5.920 5.920 93,871 -0.04(-0.75%)
Jan 06, 2025 5.870 5.980 5.870 5.965 148,930 -0.11(-1.73%)
Jan 03, 2025 5.890 6.070 5.811 6.070 49,239 +0.04(+0.66%)
Jan 02, 2025 5.790 6.030 5.740 6.030 62,302 +0.16(+2.73%)
Dec 31, 2024 5.870 0 +0.01(+0.17%)
Dec 30, 2024 5.838 5.860 5.765 5.860 105,646 +0.01(+0.17%)
Dec 27, 2024 5.910 5.985 5.800 5.850 197,798 -0.05(-0.85%)
Dec 26, 2024 5.850 5.985 5.836 5.900 223,159 -0.05(-0.84%)
Dec 24, 2024 5.820 6.252 5.810 5.950 40,978 +0.12(+2.06%)
Dec 23, 2024 5.890 5.890 5.820 5.830 93,282 +0.02(+0.34%)
Dec 20, 2024 5.960 6.010 5.810 5.810 79,226 -0.34(-5.53%)
Dec 19, 2024 5.980 6.150 5.980 6.150 51,153 +0.24(+4.06%)
Dec 18, 2024 6.050 6.090 5.700 5.910 99,127 -0.17(-2.80%)
Dec 17, 2024 5.920 6.080 5.888 6.080 43,238 +0.07(+1.16%)
Dec 16, 2024 6.030 6.030 5.875 6.010 120,286 -0.01(-0.17%)
Dec 13, 2024 6.020 6.070 6.000 6.020 51,354 -0.03(-0.50%)
Dec 12, 2024 6.120 6.130 5.974 6.050 33,531 -0.17(-2.73%)
Dec 11, 2024 5.971 6.220 5.960 6.220 116,629 +0.36(+6.14%)
Dec 10, 2024 5.990 5.995 5.860 5.860 64,581 +0.12(+2.09%)
Dec 09, 2024 5.790 5.840 5.740 5.740 125,875 +0.01(+0.17%)
Dec 06, 2024 5.825 5.825 5.730 5.730 23,857 -0.09(-1.55%)
Dec 05, 2024 5.830 5.900 5.810 5.820 134,771 +0.12(+2.11%)
Dec 04, 2024 5.680 5.760 5.680 5.700 33,474 -0.10(-1.72%)
Dec 03, 2024 5.645 5.800 5.645 5.800 62,854 +0.33(+6.03%)
Dec 02, 2024 5.520 5.530 5.460 5.470 143,266 -0.02(-0.36%)
Nov 29, 2024 5.480 5.570 5.380 5.490 128,113 -0.16(-2.83%)
Nov 27, 2024 5.800 5.800 5.610 5.650 38,600 -0.21(-3.58%)
Nov 26, 2024 5.880 5.880 5.815 5.860 28,415 +0.16(+2.81%)
Nov 25, 2024 5.820 5.900 5.680 5.700 88,495 +0.00(+0.00%)
Nov 22, 2024 5.770 5.790 5.700 5.700 25,560 +0.00(+0.01%)
Nov 21, 2024 5.762 5.780 5.680 5.699 37,711 -0.22(-3.77%)
Nov 20, 2024 5.600 5.930 5.600 5.923 30,004 +0.04(+0.68%)
Nov 19, 2024 5.822 5.900 5.800 5.883 38,000 +0.09(+1.61%)
Nov 18, 2024 5.795 5.810 5.760 5.790 75,064 +0.02(+0.35%)
Nov 15, 2024 5.905 5.980 5.650 5.770 30,376 -0.01(-0.17%)
Nov 14, 2024 5.750 5.790 5.690 5.780 321,127 +0.04(+0.70%)
Nov 13, 2024 5.735 5.770 5.680 5.740 131,957 -0.11(-1.88%)
Nov 12, 2024 5.880 5.880 5.730 5.850 30,350 -0.07(-1.18%)
Nov 11, 2024 5.920 5.950 5.840 5.920 24,164 -0.01(-0.12%)
Nov 08, 2024 5.930 5.972 5.891 5.927 24,481 -0.08(-1.38%)
Nov 07, 2024 6.090 6.099 5.974 6.010 11,699 -0.08(-1.31%)
Nov 06, 2024 5.962 6.090 5.962 6.090 59,612 +0.19(+3.22%)
Nov 05, 2024 5.980 6.050 5.900 5.900 56,084 +0.03(+0.55%)
Nov 04, 2024 5.960 5.960 5.860 5.868 35,692 +0.05(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.