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

Bb Seguridade ADR (OP: BBSEY )

5.700 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EST, Nov 22, 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 (%)
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%)
Nov 01, 2024 5.850 5.890 5.800 5.820 12,356 -0.10(-1.64%)
Oct 31, 2024 5.995 5.995 5.860 5.917 55,390 -0.02(-0.30%)
Oct 30, 2024 5.930 5.970 5.910 5.935 42,788 +0.00(+0.08%)
Oct 29, 2024 6.015 6.015 5.890 5.930 75,983 -0.03(-0.50%)
Oct 28, 2024 6.020 6.350 5.800 5.960 17,800 -0.02(-0.30%)
Oct 25, 2024 6.105 6.300 5.960 5.978 22,372 -0.03(-0.53%)
Oct 24, 2024 5.890 6.155 5.890 6.010 771,411 +0.06(+1.01%)
Oct 23, 2024 5.940 5.970 5.810 5.950 128,081 +0.01(+0.17%)
Oct 22, 2024 5.940 5.980 5.910 5.940 36,207 -0.01(-0.17%)
Oct 21, 2024 5.910 5.950 5.890 5.950 40,763 -0.12(-1.98%)
Oct 18, 2024 5.930 6.070 5.900 6.070 24,004 +0.11(+1.88%)
Oct 17, 2024 5.950 6.000 5.940 5.958 30,202 +0.02(+0.30%)
Oct 16, 2024 6.065 6.065 5.920 5.940 58,924 +0.01(+0.17%)
Oct 15, 2024 5.973 6.030 5.930 5.930 21,065 -0.01(-0.17%)
Oct 14, 2024 6.135 6.135 5.940 5.940 15,344 -0.02(-0.41%)
Oct 11, 2024 6.100 6.100 5.940 5.965 69,602 -0.02(-0.26%)
Oct 10, 2024 6.229 6.229 5.980 5.980 15,326 -0.04(-0.66%)
Oct 09, 2024 6.170 6.170 6.010 6.020 17,882 -0.15(-2.43%)
Oct 08, 2024 6.180 6.230 6.170 6.170 10,279 -0.34(-5.22%)
Oct 07, 2024 6.450 6.510 6.230 6.510 34,277 +0.07(+1.09%)
Oct 04, 2024 6.422 6.440 6.360 6.440 7,253 +0.05(+0.85%)
Oct 03, 2024 6.500 6.500 6.330 6.386 6,844 -0.16(-2.51%)
Oct 02, 2024 6.494 6.630 6.460 6.550 42,658 +0.11(+1.71%)
Oct 01, 2024 6.482 6.540 6.250 6.440 224,954 -0.10(-1.53%)
Sep 30, 2024 6.510 6.600 6.490 6.540 32,751 +0.12(+1.87%)
Sep 27, 2024 6.400 6.560 6.400 6.420 33,075 -0.03(-0.47%)
Sep 26, 2024 6.435 6.530 6.435 6.450 31,177 +0.08(+1.26%)
Sep 25, 2024 6.420 6.460 6.370 6.370 46,137 -0.02(-0.31%)
Sep 24, 2024 6.317 6.470 6.247 6.390 44,641 +0.07(+1.11%)
Sep 23, 2024 6.315 6.340 6.280 6.320 43,009 +0.03(+0.48%)
Sep 20, 2024 6.410 6.410 6.290 6.290 41,656 -0.20(-3.01%)
Sep 19, 2024 6.580 6.580 6.485 6.485 37,701 -0.00(-0.08%)
Sep 18, 2024 6.550 6.560 6.480 6.490 27,019 +0.00(+0.00%)
Sep 17, 2024 6.550 6.550 6.490 6.490 16,785 -0.06(-0.92%)
Sep 16, 2024 6.558 6.570 6.515 6.550 20,037 +0.05(+0.85%)
Sep 13, 2024 6.510 6.560 6.494 6.495 21,290 +0.08(+1.17%)
Sep 12, 2024 6.375 6.420 6.350 6.420 19,953 +0.06(+0.94%)
Sep 11, 2024 6.500 6.511 6.360 6.360 55,721 -0.10(-1.55%)
Sep 10, 2024 6.600 6.600 6.458 6.460 39,273 -0.10(-1.52%)
Sep 09, 2024 6.540 6.570 6.500 6.560 42,862 +0.01(+0.21%)
Sep 06, 2024 6.580 6.600 6.546 6.546 16,716 -0.05(-0.81%)
Sep 05, 2024 6.600 6.670 6.570 6.600 13,357 -0.04(-0.60%)
Sep 04, 2024 6.590 6.660 6.590 6.640 18,031 +0.12(+1.84%)
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.