S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
BB Siguridade Participacoes SA (PK) (BBSEY)
BB Siguridade Participacoes SA (PK) (BBSEY) Historical

BBSEY BB Siguridade Participacoes SA (PK)

6.20

-0.092 (-1.46%)

May 28 2024 - Closed

Delayed by 15 minutes

BBSEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	6.20	-0.09	-1.46%	6.3101	6.34	6.20	39,792
May 24 2024	6.292	-0.06	-0.91%	6.38	6.38	6.28	25,875
May 23 2024	6.35	-0.07	-1.09%	6.37	6.41	6.32	85,303
May 22 2024	6.42	-0.08	-1.23%	6.50	6.505	6.42	62,676
May 21 2024	6.50	-0.03	-0.46%	6.56	6.61	6.50	23,891
May 20 2024	6.53	-0.13	-1.95%	6.58	6.66	6.53	38,665
May 17 2024	6.66	0.05	0.76%	6.66	6.68	6.65	15,999
May 16 2024	6.61	-0.01	-0.15%	6.63	6.66	6.61	152,989
May 15 2024	6.62	0.03	0.46%	6.6035	6.67	6.595	78,746
May 14 2024	6.59	0.11	1.70%	6.56	6.59	6.51	47,288
May 13 2024	6.48	0.06	0.93%	6.6599	6.6599	6.47	106,682
May 10 2024	6.42	0.09	1.42%	6.32	6.43	6.32	33,889
May 09 2024	6.33	-0.07	-1.09%	6.29	6.355	6.28	20,977
May 08 2024	6.40	-0.07	-1.08%	6.38	6.4692	6.38	37,784
May 07 2024	6.47	0.02	0.31%	6.58	6.62	6.47	47,187
May 06 2024	6.45	-0.05	-0.75%	6.42	6.65	6.42	42,922
May 03 2024	6.499	0.13	2.03%	6.4701	6.53	6.44	33,570
May 02 2024	6.37	0.07	1.11%	6.30	6.46	6.30	50,935
May 01 2024	6.30	0.09	1.45%	6.50	6.50	6.25	32,137
Apr 30 2024	6.21	-0.09	-1.43%	6.49	6.49	6.21	56,072
Apr 29 2024	6.30	-0.03	-0.47%	6.30	6.34	6.30	17,408
Apr 26 2024	6.33	0.02	0.32%	6.385	6.385	6.30	50,973
Apr 25 2024	6.31	-0.08	-1.25%	6.315	6.39	6.25	21,780
Apr 24 2024	6.39	0.03	0.47%	6.348	6.39	6.30	46,721
Apr 23 2024	6.36	-0.08	-1.24%	6.44	6.44	6.28	25,814
Apr 22 2024	6.44	0.06	0.86%	6.26	6.44	6.26	23,052
Apr 19 2024	6.385	0.14	2.16%	6.35	6.42	6.3101	53,114
Apr 18 2024	6.25	-0.09	-1.42%	6.364	6.364	6.21	48,607
Apr 17 2024	6.34	0.02	0.35%	6.27	6.38	6.27	51,980
Apr 16 2024	6.318	-0.15	-2.35%	6.35	6.40	6.10	51,513
Apr 15 2024	6.47	-0.04	-0.54%	6.50	6.60	6.40	61,041
Apr 12 2024	6.505	-0.12	-1.84%	6.545	6.57	6.45	26,788
Apr 11 2024	6.627	0.07	1.02%	6.74	6.74	6.52	26,672
Apr 10 2024	6.56	-0.16	-2.38%	6.70	6.70	6.5428	30,593
Apr 09 2024	6.72	0.04	0.67%	6.715	6.72	6.63	22,638
Apr 08 2024	6.675	0.15	2.22%	6.51	6.675	6.51	111,650
Apr 05 2024	6.53	0.04	0.69%	6.52	6.56	6.49	51,349
Apr 04 2024	6.485	-0.05	-0.69%	6.49	6.59	6.48	20,257
Apr 03 2024	6.53	0.06	0.93%	6.46	6.53	6.40	18,354
Apr 02 2024	6.47	0.02	0.31%	6.465	6.4899	6.45	40,470
Apr 01 2024	6.45	-0.14	-2.12%	6.50	6.50	6.4375	28,417
Mar 28 2024	6.59	0.02	0.38%	6.56	6.59	6.48	83,312
Mar 27 2024	6.565	0.05	0.69%	6.50	6.57	6.48	33,526
Mar 26 2024	6.52	0.07	1.09%	6.47	6.54	6.41	44,702
Mar 25 2024	6.45	-0.09	-1.38%	6.35	6.535	6.35	166,829
Mar 22 2024	6.54	0.03	0.46%	6.50	6.59	6.49	44,903
Mar 21 2024	6.51	-0.09	-1.36%	6.58	6.611	6.51	74,832
Mar 20 2024	6.60	-0.03	-0.42%	6.64	6.6799	6.60	21,661
Mar 19 2024	6.628	-0.14	-2.10%	6.60	6.67	6.60	76,995
Mar 18 2024	6.77	0.09	1.32%	6.60	6.77	6.60	21,059
Mar 15 2024	6.6815	0.00	0.02%	6.70	6.78	6.6815	41,644
Mar 14 2024	6.68	0.01	0.19%	6.664	6.70	6.65	35,929
Mar 13 2024	6.6675	-0.01	-0.13%	6.64	6.69	6.60	16,408
Mar 12 2024	6.676	0.07	1.00%	6.61	6.70	6.61	24,007
Mar 11 2024	6.61	-0.02	-0.30%	6.67	6.70	6.61	27,051
Mar 08 2024	6.63	-0.05	-0.75%	6.57	6.6699	6.57	23,252
Mar 07 2024	6.68	-0.02	-0.30%	6.675	6.80	6.65	35,570
Mar 06 2024	6.70	0.02	0.30%	6.75	6.77	6.62	50,526
Mar 05 2024	6.68	-0.16	-2.34%	6.70	6.75	6.68	34,236
Mar 04 2024	6.84	0.16	2.40%	6.67	6.84	6.67	26,592
Mar 01 2024	6.68	-0.05	-0.74%	6.702	6.75	6.675	37,691
Feb 29 2024	6.73	-0.03	-0.44%	6.74	6.78	6.70	165,719

BB Siguridade Participac... (PK)

DAXsector Chemicals Perf...

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