BB Seguridade Participações S.A. BBSEY
6.51 USD -0.14 (-2.11%)
Regular-session close
6.52 Day range 6.65
6.01 52-week range 8.81
- YTD
- -2.98%
- 1 year
- +5.00%
BBSEY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.52 | 6.65 | 6.52 | 6.52 | -0.13 | -1.95% | 36,242 |
| Nov 12, 2026 | 6.79 | 6.81 | 6.64 | 6.65 | -0.51 | -7.12% | 182,800 |
| Nov 11, 2026 | 7.08 | 7.16 | 7.00 | 7.16 | +0.08 | +1.13% | 235,300 |
| Nov 10, 2026 | 7.00 | 7.12 | 6.95 | 7.08 | +0.09 | +1.29% | 174,400 |
| Nov 9, 2026 | 6.93 | 7.05 | 6.91 | 6.99 | +0.14 | +2.04% | 151,000 |
| Nov 6, 2026 | 6.74 | 7.06 | 6.73 | 6.85 | -0.05 | -0.72% | 203,300 |
| Nov 5, 2026 | 6.92 | 7.00 | 6.85 | 6.90 | -0.03 | -0.43% | 273,700 |
| Nov 4, 2026 | 7.08 | 7.12 | 6.88 | 6.93 | -0.42 | -5.71% | 305,500 |
| Nov 3, 2026 | 7.39 | 7.41 | 7.32 | 7.35 | -0.15 | -2.00% | 231,900 |
| Nov 2, 2026 | 7.52 | 7.75 | 7.50 | 7.50 | -0.07 | -0.92% | 93,900 |
| Oct 30, 2026 | 7.60 | 7.64 | 7.51 | 7.57 | -0.20 | -2.57% | 110,300 |
| Oct 29, 2026 | 7.73 | 7.78 | 7.62 | 7.77 | +0.03 | +0.39% | 168,400 |
| Oct 28, 2026 | 7.92 | 7.94 | 7.67 | 7.74 | -0.30 | -3.73% | 346,600 |
| Oct 27, 2026 | 8.25 | 8.27 | 8.02 | 8.04 | +0.02 | +0.25% | 209,400 |
| Oct 26, 2026 | 6.45 | 8.08 | 6.30 | 8.02 | -0.79 | -8.97% | 466,800 |
| Oct 23, 2026 | 8.63 | 8.81 | 8.48 | 8.81 | +0.28 | +3.28% | 77,100 |
| Oct 22, 2026 | 8.49 | 8.59 | 8.41 | 8.53 | +0.11 | +1.31% | 43,800 |
| Oct 21, 2026 | 8.34 | 8.55 | 8.34 | 8.42 | -0.09 | -1.06% | 249,700 |
| Oct 20, 2026 | 8.40 | 8.51 | 8.33 | 8.51 | +0.39 | +4.80% | 56,800 |
| Oct 19, 2026 | 8.27 | 8.29 | 8.12 | 8.12 | -0.18 | -2.17% | 78,500 |
| Oct 16, 2026 | 8.18 | 8.30 | 8.15 | 8.30 | +0.10 | +1.22% | 342,600 |
| Oct 15, 2026 | 8.32 | 8.37 | 8.15 | 8.20 | -0.10 | -1.20% | 84,800 |
| Oct 14, 2026 | 8.11 | 8.32 | 8.07 | 8.30 | +0.07 | +0.85% | 41,600 |
| Oct 13, 2026 | 7.91 | 8.25 | 7.91 | 8.23 | -0.05 | -0.60% | 121,700 |
| Oct 12, 2026 | 8.40 | 8.52 | 8.06 | 8.28 | +0.04 | +0.49% | 45,800 |
| Oct 9, 2026 | 8.27 | 8.39 | 8.21 | 8.24 | +0.04 | +0.49% | 104,900 |
| Oct 8, 2026 | 8.14 | 8.27 | 8.14 | 8.20 | +0.07 | +0.86% | 68,300 |
| Oct 7, 2026 | 8.10 | 8.16 | 8.00 | 8.13 | +0.07 | +0.87% | 71,700 |
| Oct 6, 2026 | 8.35 | 8.39 | 8.02 | 8.06 | -0.21 | -2.54% | 99,400 |
| Oct 5, 2026 | 8.40 | 8.59 | 8.22 | 8.27 | +0.47 | +6.03% | 154,800 |
| Oct 2, 2026 | 7.68 | 7.89 | 7.61 | 7.80 | +0.30 | +4.00% | 81,900 |
| Oct 1, 2026 | 7.60 | 7.63 | 7.44 | 7.50 | -0.17 | -2.22% | 110,400 |
| Sep 30, 2026 | 7.53 | 7.68 | 7.47 | 7.67 | +0.28 | +3.79% | 89,600 |
| Sep 29, 2026 | 7.58 | 7.58 | 7.38 | 7.39 | -0.03 | -0.40% | 47,900 |
| Sep 28, 2026 | 7.48 | 7.55 | 7.37 | 7.42 | -0.17 | -2.24% | 130,500 |
| Sep 25, 2026 | 7.47 | 7.61 | 7.42 | 7.59 | +0.07 | +0.93% | 47,000 |
| Sep 24, 2026 | 7.56 | 7.60 | 7.47 | 7.52 | -0.01 | -0.13% | 93,000 |
| Sep 23, 2026 | 7.65 | 7.65 | 7.51 | 7.53 | -0.21 | -2.71% | 59,000 |
| Sep 22, 2026 | 7.69 | 7.78 | 7.65 | 7.74 | -0.08 | -1.02% | 105,400 |
| Sep 21, 2026 | 8.05 | 8.06 | 7.80 | 7.82 | -0.09 | -1.14% | 151,200 |
| Sep 18, 2026 | 7.83 | 7.95 | 7.78 | 7.91 | +0.04 | +0.51% | 118,000 |
| Sep 17, 2026 | 7.83 | 7.96 | 7.77 | 7.87 | -0.02 | -0.25% | 63,900 |
| Sep 16, 2026 | 7.72 | 7.97 | 7.72 | 7.89 | +0.03 | +0.38% | 71,400 |
| Sep 15, 2026 | 7.65 | 7.91 | 7.65 | 7.86 | +0.02 | +0.26% | 61,100 |
| Sep 14, 2026 | 7.95 | 8.00 | 7.67 | 7.84 | +0.08 | +1.03% | 91,000 |
| Sep 11, 2026 | 7.97 | 7.99 | 7.76 | 7.76 | -0.34 | -4.20% | 88,200 |
| Sep 10, 2026 | 7.90 | 8.16 | 7.87 | 8.10 | +0.04 | +0.50% | 120,000 |
| Sep 9, 2026 | 8.21 | 8.23 | 8.03 | 8.06 | -0.31 | -3.70% | 106,600 |
| Sep 8, 2026 | 8.28 | 8.39 | 8.26 | 8.37 | +0.09 | +1.09% | 44,300 |
| Sep 4, 2026 | 8.12 | 8.28 | 8.12 | 8.28 | +0.12 | +1.47% | 55,700 |
| Sep 3, 2026 | 8.34 | 8.43 | 8.08 | 8.16 | -0.06 | -0.73% | 54,600 |
| Sep 2, 2026 | 8.11 | 8.26 | 8.06 | 8.22 | +0.33 | +4.18% | 115,500 |
| Sep 1, 2026 | 7.70 | 8.02 | 7.70 | 7.89 | -0.26 | -3.19% | 65,400 |
| Aug 31, 2026 | 7.65 | 8.35 | 7.65 | 8.15 | +0.43 | +5.57% | 109,000 |
| Aug 28, 2026 | 7.69 | 7.77 | 7.60 | 7.72 | +0.06 | +0.78% | 39,200 |
| Aug 27, 2026 | 7.68 | 7.71 | 7.60 | 7.66 | +0.02 | +0.26% | 47,200 |
| Aug 26, 2026 | 7.59 | 7.66 | 7.55 | 7.64 | +0.09 | +1.19% | 80,200 |
| Aug 25, 2026 | 7.47 | 7.59 | 7.41 | 7.55 | +0.09 | +1.21% | 57,300 |
| Aug 24, 2026 | 7.28 | 7.46 | 7.28 | 7.46 | +0.09 | +1.22% | 133,800 |
| Aug 21, 2026 | 7.30 | 7.37 | 7.12 | 7.37 | +0.24 | +3.37% | 57,900 |
| Aug 20, 2026 | 7.07 | 7.19 | 7.03 | 7.13 | -0.01 | -0.14% | 128,300 |
| Aug 19, 2026 | 7.15 | 7.27 | 7.11 | 7.14 | -0.06 | -0.83% | 80,800 |
| Aug 18, 2026 | 7.17 | 7.27 | 7.12 | 7.20 | -0.01 | -0.14% | 84,900 |
| Aug 17, 2026 | 7.23 | 7.30 | 7.12 | 7.21 | +0.05 | +0.70% | 111,300 |
| Aug 14, 2026 | 7.15 | 7.42 | 7.08 | 7.16 | -0.67 | -8.56% | 326,000 |
65 days, newest first. Daily bars as drawn on the BBSEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.