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

Bb Seguridade ADR (OP: BBSEY )

6.684 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 6.850 6.931 6.630 6.684 241,878 -0.01(-0.09%)
Mar 11, 2025 6.830 6.940 6.660 6.690 110,114 +0.16(+2.45%)
Mar 10, 2025 6.820 6.950 6.530 6.530 34,406 -0.29(-4.25%)
Mar 07, 2025 7.070 7.090 6.790 6.820 51,916 -0.04(-0.58%)
Mar 06, 2025 7.000 7.010 6.590 6.860 30,148 -0.14(-2.00%)
Mar 05, 2025 6.635 7.000 6.530 7.000 66,089 +0.26(+3.86%)
Mar 04, 2025 6.850 6.970 6.730 6.740 44,424 -0.30(-4.26%)
Mar 03, 2025 6.800 7.170 6.622 7.040 44,854 +0.04(+0.57%)
Feb 28, 2025 6.660 7.000 6.350 7.000 24,115 +0.20(+2.97%)
Feb 27, 2025 6.790 7.000 6.600 6.798 22,751 +0.27(+4.10%)
Feb 26, 2025 6.790 6.800 6.210 6.530 12,728 +0.03(+0.46%)
Feb 25, 2025 6.752 7.000 6.500 6.500 22,586 -0.25(-3.70%)
Feb 24, 2025 6.540 7.000 6.500 6.750 10,646 +0.05(+0.75%)
Feb 21, 2025 6.550 7.060 6.455 6.700 43,210 -0.39(-5.50%)
Feb 20, 2025 6.570 7.100 6.570 7.090 18,798 +0.09(+1.29%)
Feb 19, 2025 6.920 7.000 6.650 7.000 21,313 +0.01(+0.21%)
Feb 18, 2025 6.906 7.050 6.906 6.985 24,141 +0.03(+0.36%)
Feb 14, 2025 6.960 6.960 6.780 6.960 22,126 +0.00(+0.00%)
Feb 13, 2025 6.850 6.960 6.740 6.960 15,108 +0.09(+1.31%)
Feb 12, 2025 6.860 6.960 6.820 6.870 243,028 -0.10(-1.43%)
Feb 11, 2025 6.830 6.970 6.830 6.970 16,868 +0.00(+0.00%)
Feb 10, 2025 7.000 7.080 6.920 6.970 519,277 +0.02(+0.29%)
Feb 07, 2025 6.860 6.960 6.850 6.950 54,558 +0.00(+0.00%)
Feb 06, 2025 6.910 6.990 6.840 6.950 19,853 +0.10(+1.46%)
Feb 05, 2025 6.800 7.250 6.760 6.850 97,102 -0.11(-1.58%)
Feb 04, 2025 6.800 6.970 6.720 6.960 18,451 +0.18(+2.65%)
Feb 03, 2025 6.580 6.780 6.570 6.780 36,821 +0.44(+6.94%)
Jan 31, 2025 6.795 6.970 6.340 6.340 75,173 -0.63(-9.04%)
Jan 30, 2025 6.600 6.970 6.590 6.970 83,791 +0.33(+4.97%)
Jan 29, 2025 6.750 6.880 6.620 6.640 53,351 -0.20(-2.92%)
Jan 28, 2025 6.640 6.840 6.640 6.840 39,824 +0.14(+2.09%)
Jan 27, 2025 6.690 6.740 6.420 6.700 61,333 +0.00(+0.00%)
Jan 24, 2025 6.440 6.700 6.430 6.700 77,496 +0.19(+2.92%)
Jan 23, 2025 6.570 6.580 6.440 6.510 30,646 -0.03(-0.46%)
Jan 22, 2025 6.485 6.550 6.428 6.540 41,479 +0.04(+0.62%)
Jan 21, 2025 6.480 6.510 6.230 6.500 51,540 +0.14(+2.20%)
Jan 17, 2025 6.380 6.380 6.260 6.360 132,108 -0.04(-0.63%)
Jan 16, 2025 6.260 6.400 6.140 6.400 80,197 +0.29(+4.75%)
Jan 15, 2025 6.300 6.300 6.110 6.110 69,241 -0.16(-2.55%)
Jan 14, 2025 6.200 6.270 6.060 6.270 226,972 +0.25(+4.15%)
Jan 13, 2025 5.930 6.020 5.880 6.020 75,905 -0.21(-3.37%)
Jan 10, 2025 5.740 6.300 5.740 6.230 62,889 +0.43(+7.41%)
Jan 08, 2025 5.880 6.000 5.800 5.800 63,448 -0.12(-2.03%)
Jan 07, 2025 6.015 6.040 5.920 5.920 93,871 -0.04(-0.75%)
Jan 06, 2025 5.870 5.980 5.870 5.965 148,930 -0.11(-1.73%)
Jan 03, 2025 5.890 6.070 5.811 6.070 49,239 +0.04(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.