ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BBSE3 Bbseguridade On NM

33.15
0.25 (0.76%)
Last Updated: 03:41:49
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Bbseguridade On NM BBSE3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
0.25 0.76% 33.15 03:41:49
Open Price Low Price High Price Close Price Previous Close
32.90 32.86 33.18 32.90
more quote information »

BBSE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.7833.3732.4032.926,418,0200.371.13%
1 Month34.2436.0932.1033.825,796,506-1.09-3.18%
3 Months31.5236.0930.1332.925,602,4331.635.17%
6 Months30.0036.0929.7032.234,988,7853.1510.50%
1 Year34.9036.0929.2132.175,420,927-1.75-5.01%
3 Years27.1438.2718.2827.575,799,1166.0122.14%
5 Years27.2838.8818.2828.075,199,1375.8721.52%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Feb 2024 32.90 -0.21 -0.63% 33.10 33.20 32.75 3,317,900
21 Feb 2024 33.11 0.34 1.04% 32.61 33.36 32.40 5,768,700
20 Feb 2024 32.77 0.11 0.34% 32.78 33.09 32.42 3,584,300
17 Feb 2024 32.66 -0.35 -1.06% 33.03 33.14 32.64 6,557,400
16 Feb 2024 33.01 0.08 0.24% 32.78 33.37 32.71 12,861,800
15 Feb 2024 32.93 0.14 0.43% 32.79 32.99 32.61 6,703,600
10 Feb 2024 32.79 -1.71 -4.96% 33.00 33.20 32.10 7,152,300
09 Feb 2024 34.50 -1.34 -3.74% 35.50 35.59 34.37 10,362,700
08 Feb 2024 35.84 0.34 0.96% 35.50 36.09 35.40 6,849,300
07 Feb 2024 35.50 0.95 2.75% 34.71 35.50 34.71 5,309,200
06 Feb 2024 34.55 0.46 1.35% 34.56 34.82 34.12 9,137,200
03 Feb 2024 34.09 -0.22 -0.64% 34.31 34.49 33.95 4,605,100
02 Feb 2024 34.31 0.06 0.18% 34.26 34.49 34.20 3,769,600
01 Feb 2024 34.25 0.42 1.24% 33.96 34.58 33.78 4,992,900
31 Jan 2024 33.83 -0.26 -0.76% 34.11 34.14 33.79 3,617,200
30 Jan 2024 34.09 0.36 1.07% 33.86 34.09 33.71 2,700,200
27 Jan 2024 33.73 -0.01 -0.03% 33.87 34.03 33.73 2,944,900
26 Jan 2024 33.74 -0.50 -1.46% 34.24 34.25 33.74 4,102,800
25 Jan 2024 34.24 -0.27 -0.78% 34.49 34.50 33.92 3,851,300
24 Jan 2024 34.51 -0.12 -0.35% 34.71 34.75 34.22 4,389,600
23 Jan 2024 34.63 0.08 0.23% 34.73 34.98 34.47 5,309,000

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com