Bbseguridade On NM Historical Data - BBSE3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bbseguridade On NM (BBSE3)
Bbseguridade On NM (BBSE3) Historical

Bbseguridade On NM (BBSE3)

34.60

0.50

(1.47%)

Closed 27 July 6:55AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.727802037846	34.35	34.69	33.95	3082480	34.19254756	CS
4	1.77	5.39141029546	32.83	34.75	32.61	3637360	33.54705925	CS
12	1.9	5.81039755352	32.7	34.75	31.9	4334824	33.14746148	CS
26	0.73	2.15529967523	33.87	36.09	31.87	4610614	33.14848051	CS
52	3.4	10.8974358974	31.2	36.09	29.44	4741851	32.47742057	CS
156	12.61	57.3442473852	21.99	38.27	18.28	5485527	28.83321404	CS
260	1.94	5.9399877526	32.66	38.88	18.28	5212148	28.3470878	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	34.6	0.5	1.47	34.13	34.69	34.12	3752600
1721943000	34.1	-0.11	-0.32	34.15	34.3	34.01	3224500
1721856600	34.21	0.05	0.15	34.16	34.38	33.95	2882600
1721770140	34.16	-0.25	-0.73	34.43	34.62	34.06	3830900
1721683800	34.41	0.33	0.97	34.2	34.57	34.01	3090400
1721424600	34.08	-0.32	-0.93	34.35	34.51	34	2384000
1721338200	34.4	-0.03	-0.09	34.45	34.75	34.32	2735000
1721251800	34.43	0.28	0.82	34.25	34.5	34.06	3465500
1721165340	34.15	0.11	0.32	34.04	34.25	34.02	2987100
1721079000	34.04	0.09	0.27	34	34.08	33.83	1988600
1720819800	33.95	0.4	1.19	33.59	33.99	33.549999	3669900
1720733400	33.549999	0.25	0.75	33.33	33.57	33.229999	2569100
1720647000	33.299999	0.14	0.42	33.25	33.43	33.159999	2368200
1720560540	33.159999	-0.03	-0.09	33.18	33.299999	33.009999	4056600
1720474200	33.189999	0	0.00	33.2	33.28	32.979999	2706200
1720215000	33.189999	0.12	0.36	33.119999	33.22	32.93	6548300
1720128540	33.07	0.02	0.06	33.049999	33.22	33.009999	1921900
1720042200	33.049999	0.11	0.33	32.99	33.15	32.86	7374900
1719955800	32.939999	0.14	0.43	32.82	32.97	32.61	7087200
1719869400	32.799999	-0.13	-0.39	32.979999	33.119999	32.77	3202700
1719610200	32.93	0.1	0.30	32.83	33.009999	32.65	4653600
1719523800	32.83	-0.24	-0.73	33.02	33.07	32.72	3286300
1719437400	33.07	-0.38	-1.14	33.39	33.39	32.95	4012900
1719351000	33.45	-0.23	-0.68	33.65	33.79	33.25	3253400
1719264600	33.68	0.63	1.91	33.06	33.8	33.06	4613600
1719005400	33.049999	0.34	1.04	32.659999	33.06	32.509999	7543100
1718918940	32.71	0.07	0.21	32.71	32.979999	32.53	3140700
1718832540	32.64	0.19	0.59	32.4	32.72	32.33	2944200
1718746200	32.45	0.02	0.06	32.43	32.49	32.299999	2964400
1718659800	32.43	-0.06	-0.18	32.479999	32.53	32.31	3961200
1718400600	32.49	-0.01	-0.03	32.5	32.63	32.21	3045100
1718314200	32.5	0.16	0.49	32.47	32.77	32.34	4976700
1718227800	32.34	-0.44	-1.34	32.799999	32.869999	32.28	4747100
1718141400	32.78	0.13	0.40	32.729999	32.95	32.63	3799900
1718055000	32.65	-0.04	-0.12	32.74	32.84	32.36	3480200
1717795800	32.689999	-0.23	-0.70	32.85	32.979999	32.61	3958500
1717709400	32.92	0.17	0.52	32.75	33.13	32.57	3782900
1717622940	32.75	-0.04	-0.12	32.7	32.96	32.53	5950400
1717536600	32.79	0.68	2.12	32.189999	32.81	31.99	6090700
1717450200	32.11	-0.29	-0.90	32.22	32.299999	31.9	6956000
1717191000	32.4	-0.22	-0.67	32.5	32.72	32.119999	7439600
1717018140	32.619999	0.14	0.43	32.39	32.82	32.14	5591900
1716931740	32.479999	-0.4	-1.22	33.07	33.1	32.39	5790200
1716845340	32.88	0.18	0.55	32.689999	32.95	32.52	3624900
1716586200	32.7	-0.52	-1.57	33.43	33.63	32.689999	6487700
1716499800	33.22	-0.12	-0.36	33.33	33.33	32.93	3925300
1716413340	33.34	-0.57	-1.68	33.79	34.05	33.34	4206500
1716327000	33.91	0.11	0.33	33.79	33.99	33.53	2922700
1716240600	33.8	-0.37	-1.08	34.15	34.27	33.439999	5585100
1715981400	34.17	-0.16	-0.47	34.33	34.36	34.05	3001700
1715895000	34.33	0.19	0.56	34.23	34.45	34.12	2771100
1715808600	34.14	0.2	0.59	33.9	34.53	33.81	5964900
1715722200	33.94	0.4	1.19	33.6	34	33.42	5107800
1715635800	33.54	0.41	1.24	33.11	34.35	33.06	8934000
1715376600	33.13	0.5	1.53	32.509999	33.2	32.439999	5006800
1715290140	32.63	0.01	0.03	32.53	32.75	32.4	4891600
1715203800	32.619999	-0.27	-0.82	32.71	32.86	32.4	4290300
1715117400	32.89	-0.39	-1.17	33.259999	33.47	32.799999	5673200
1715031000	33.28	0.46	1.40	32.82	33.4	32.11	6112600
1714771800	32.82	0.26	0.80	32.7	32.85	32.5	3172200
1714685400	32.56	0.31	0.96	32.53	32.7	32.25	3643900
1714512600	32.25	-0.04	-0.12	32.25	32.35	32	3275100
1714426200	32.29	0.15	0.47	32.119999	32.299999	31.95	3236200

BB SEGURIDADE ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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