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

Bb Seguridade ADR (OP: BBSEY )

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 19, 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 (%)
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%)
Jan 02, 2025 5.790 6.030 5.740 6.030 62,302 +0.16(+2.73%)
Dec 31, 2024 5.870 0 +0.01(+0.17%)
Dec 30, 2024 5.838 5.860 5.765 5.860 105,646 +0.01(+0.17%)
Dec 27, 2024 5.910 5.985 5.800 5.850 197,798 -0.05(-0.85%)
Dec 26, 2024 5.850 5.985 5.836 5.900 223,159 -0.05(-0.84%)
Dec 24, 2024 5.820 6.252 5.810 5.950 40,978 +0.12(+2.06%)
Dec 23, 2024 5.890 5.890 5.820 5.830 93,282 +0.02(+0.34%)
Dec 20, 2024 5.960 6.010 5.810 5.810 79,226 -0.34(-5.53%)
Dec 19, 2024 5.980 6.150 5.980 6.150 51,153 +0.24(+4.06%)
Dec 18, 2024 6.050 6.090 5.700 5.910 99,127 -0.17(-2.80%)
Dec 17, 2024 5.920 6.080 5.888 6.080 43,238 +0.07(+1.16%)
Dec 16, 2024 6.030 6.030 5.875 6.010 120,286 -0.01(-0.17%)
Dec 13, 2024 6.020 6.070 6.000 6.020 51,354 -0.03(-0.50%)
Dec 12, 2024 6.120 6.130 5.974 6.050 33,531 -0.17(-2.73%)
Dec 11, 2024 5.971 6.220 5.960 6.220 116,629 +0.36(+6.14%)
Dec 10, 2024 5.990 5.995 5.860 5.860 64,581 +0.12(+2.09%)
Dec 09, 2024 5.790 5.840 5.740 5.740 125,875 +0.01(+0.17%)
Dec 06, 2024 5.825 5.825 5.730 5.730 23,857 -0.09(-1.55%)
Dec 05, 2024 5.830 5.900 5.810 5.820 134,771 +0.12(+2.11%)
Dec 04, 2024 5.680 5.760 5.680 5.700 33,474 -0.10(-1.72%)
Dec 03, 2024 5.645 5.800 5.645 5.800 62,854 +0.33(+6.03%)
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.