BBSE3

BB SEGURIDADE ON Historical Data - BBSE3

Buy
Sell
Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
US$26.87
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bbseguridade On NM BBSE3 Bovespa Common Stock BRBBSEACNOR5 Bbseguridade On NM ON
  Price Change Price Change % Stock Price Last Trade
-0.12 -0.49% 24.50 09:45:00
Open Price Low Price High Price Close Price Previous Close
24.85 24.38 25.45 24.50 24.62
more quote information »

BBSE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5426.6923.8824.967,130,820-2.04-7.69%
1 Month28.3529.0023.8826.765,699,106-3.85-13.58%
3 Months28.6130.7623.8828.114,662,025-4.11-14.37%
6 Months27.0030.7623.6127.114,666,295-2.50-9.26%
1 Year31.1931.4822.0426.724,997,964-6.69-21.45%
3 Years28.9938.8822.0428.404,163,822-4.49-15.49%
5 Years27.7038.8822.0428.584,111,960-3.20-11.55%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Mar 2021 24.50 -0.12 -0.49% 24.85 25.45 24.38 16,428,800
04 Mar 2021 24.62 -0.17 -0.69% 24.72 24.86 23.88 13,186,400
03 Mar 2021 24.79 -0.01 -0.04% 24.60 25.02 23.97 7,551,400
02 Mar 2021 24.80 -0.63 -2.48% 25.68 25.70 24.72 5,187,800
27 Feb 2021 25.43 -0.49 -1.89% 26.03 26.18 25.43 5,707,200
26 Feb 2021 25.92 -0.62 -2.34% 26.54 26.69 25.78 4,021,300
25 Feb 2021 26.54 -0.29 -1.08% 26.92 27.11 26.41 5,415,800
24 Feb 2021 26.83 0.25 0.94% 26.61 26.98 26.26 6,893,400
23 Feb 2021 26.58 -1.09 -3.94% 27.14 27.16 26.40 8,177,100
20 Feb 2021 27.67 0.01 0.04% 27.65 27.88 27.52 5,721,800
19 Feb 2021 27.66 -0.28 -1.0% 27.80 27.86 27.57 5,373,100
18 Feb 2021 27.94 -0.07 -0.25% 28.01 28.04 27.65 4,161,700
13 Feb 2021 28.01 -0.63 -2.2% 27.96 28.05 27.74 2,842,800
12 Feb 2021 28.64 -0.08 -0.28% 28.81 28.94 28.51 3,325,100
11 Feb 2021 28.72 0.14 0.49% 28.58 28.87 28.44 4,173,000
10 Feb 2021 28.58 0.49 1.74% 28.10 28.77 27.90 7,986,900
09 Feb 2021 28.09 -0.43 -1.51% 28.96 29.00 27.95 6,880,200
06 Feb 2021 28.52 0.24 0.85% 28.40 28.58 28.10 3,721,700
Your Recent History
BOV
BBSE3
BB SEGURID..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210305 03:59:11