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

Bb Seguridade ADR (OP: BBSEY )

6.640 +0.120 (+1.84%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 4, 2024 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 (%)
Sep 03, 2024 6.610 6.610 6.510 6.520 9,684 +0.07(+1.09%)
Aug 30, 2024 6.460 6.480 6.420 6.450 22,604 -0.02(-0.32%)
Aug 29, 2024 6.380 6.490 6.380 6.471 38,968 -0.07(-1.06%)
Aug 28, 2024 6.540 6.625 6.510 6.540 96,725 -0.14(-2.10%)
Aug 27, 2024 6.672 6.725 6.640 6.680 42,663 -0.02(-0.30%)
Aug 26, 2024 6.680 6.740 6.680 6.700 107,704 -0.04(-0.67%)
Aug 23, 2024 6.670 6.745 6.630 6.745 34,476 +0.32(+4.90%)
Aug 22, 2024 6.470 6.485 6.400 6.430 32,515 -0.17(-2.58%)
Aug 21, 2024 6.550 6.620 6.550 6.600 31,909 +0.04(+0.61%)
Aug 20, 2024 6.610 6.620 6.550 6.560 68,968 -0.08(-1.20%)
Aug 19, 2024 6.560 6.640 6.536 6.640 55,561 -0.24(-3.49%)
Aug 16, 2024 6.800 6.880 6.720 6.880 30,884 +0.13(+1.93%)
Aug 15, 2024 6.790 6.800 6.720 6.750 60,691 +0.02(+0.30%)
Aug 14, 2024 6.800 6.900 6.730 6.730 84,699 -0.01(-0.15%)
Aug 13, 2024 6.680 6.740 6.660 6.740 5,613 +0.11(+1.66%)
Aug 12, 2024 6.590 6.640 6.580 6.630 31,434 +0.12(+1.84%)
Aug 09, 2024 6.470 6.530 6.455 6.510 54,226 +0.04(+0.62%)
Aug 08, 2024 6.205 6.470 6.205 6.470 42,049 +0.28(+4.52%)
Aug 07, 2024 6.230 6.240 6.172 6.190 107,624 +0.07(+1.14%)
Aug 06, 2024 6.100 6.171 6.090 6.120 21,415 +0.25(+4.26%)
Aug 05, 2024 5.940 6.010 5.810 5.870 46,446 -0.20(-3.29%)
Aug 02, 2024 6.050 6.090 6.000 6.070 19,715 +0.07(+1.17%)
Aug 01, 2024 6.190 6.200 6.000 6.000 34,072 -0.27(-4.31%)
Jul 31, 2024 6.147 6.270 6.120 6.270 18,112 +0.13(+2.05%)
Jul 30, 2024 6.095 6.170 6.095 6.144 25,698 +0.01(+0.18%)
Jul 29, 2024 6.112 6.150 6.090 6.133 32,170 -0.06(-0.92%)
Jul 26, 2024 6.050 6.190 6.040 6.190 35,630 +0.19(+3.17%)
Jul 25, 2024 6.010 6.050 5.995 6.000 22,797 -0.01(-0.17%)
Jul 24, 2024 6.010 6.070 5.980 6.010 25,152 -0.05(-0.83%)
Jul 23, 2024 6.130 6.170 6.060 6.060 13,116 -0.11(-1.78%)
Jul 22, 2024 6.080 6.170 6.070 6.170 14,803 +0.12(+1.98%)
Jul 19, 2024 6.170 6.170 6.040 6.050 94,971 -0.06(-0.95%)
Jul 18, 2024 6.200 6.220 6.108 6.108 17,408 -0.14(-2.27%)
Jul 17, 2024 6.205 6.250 6.190 6.250 48,215 -0.01(-0.16%)
Jul 16, 2024 6.260 6.280 6.225 6.260 12,788 +0.06(+0.97%)
Jul 15, 2024 6.200 6.215 6.160 6.200 10,796 -0.03(-0.47%)
Jul 12, 2024 6.160 6.229 6.125 6.229 103,465 +0.10(+1.62%)
Jul 11, 2024 6.115 6.130 6.085 6.130 82,030 -0.03(-0.49%)
Jul 10, 2024 6.150 6.170 6.110 6.160 27,097 +0.12(+1.99%)
Jul 09, 2024 6.060 6.100 6.040 6.040 20,589 +0.00(+0.00%)
Jul 08, 2024 6.000 6.040 5.985 6.040 23,626 -0.16(-2.58%)
Jul 05, 2024 5.990 6.200 5.950 6.200 18,289 +0.29(+4.91%)
Jul 03, 2024 5.860 5.940 5.830 5.910 25,987 +0.17(+2.90%)
Jul 02, 2024 5.760 5.800 5.730 5.744 56,961 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.