ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BBSE3 Bbseguridade On NM

33.00
0.35 (1.07%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Bbseguridade On NM BBSE3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
0.35 1.07% 33.00 22:01:04
Open Price Low Price High Price Close Price Previous Close
32.55 32.55 33.02 32.96 32.65
more quote information »

BBSE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.3833.4632.4532.965,423,300-0.38-1.14%
1 Month32.0933.5431.8732.825,138,6950.912.84%
3 Months33.8736.0931.8733.225,057,351-0.87-2.57%
6 Months31.8536.0930.1332.645,109,0241.153.61%
1 Year34.6436.0929.2132.015,320,879-1.64-4.73%
3 Years23.8638.2718.2828.015,660,6459.1438.31%
5 Years27.3038.8818.2828.235,205,7225.7020.88%

BBSE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 32.90 0.16 0.49% 32.55 33.02 32.55 3,825,700
Apr 18 2024 32.74 -0.26 -0.79% 32.97 32.97 32.45 5,116,200
Apr 17 2024 33.00 0.10 0.30% 32.85 33.07 32.52 4,869,200
Apr 16 2024 32.90 -0.08 -0.24% 32.90 33.12 32.78 5,695,700
Apr 15 2024 32.98 -0.16 -0.48% 33.00 33.27 32.85 4,413,200
Apr 12 2024 33.14 -0.22 -0.66% 33.38 33.46 32.80 7,022,200
Apr 11 2024 33.36 0.29 0.88% 33.07 33.50 32.82 6,472,000
Apr 10 2024 33.07 -0.32 -0.96% 33.40 33.54 33.04 7,817,600
Apr 09 2024 33.39 0.15 0.45% 33.24 33.45 33.03 3,393,600
Apr 08 2024 33.24 0.26 0.79% 32.96 33.31 32.73 5,446,000
Apr 05 2024 32.98 0.19 0.58% 32.79 33.09 32.68 5,511,900
Apr 04 2024 32.79 0.22 0.68% 32.56 33.00 32.32 5,015,100
Apr 03 2024 32.57 -0.10 -0.31% 32.67 32.82 32.42 5,139,500
Apr 02 2024 32.67 -0.01 -0.03% 32.68 32.80 32.52 5,138,200
Apr 01 2024 32.68 0.14 0.43% 32.58 32.80 32.38 4,181,600
Mar 28 2024 32.54 -0.19 -0.58% 32.76 32.94 32.50 3,711,300
Mar 27 2024 32.73 0.65 2.03% 32.13 32.86 32.13 3,940,300
Mar 26 2024 32.08 0.08 0.25% 32.03 32.58 31.87 5,631,100
Mar 25 2024 32.00 -0.49 -1.51% 32.37 32.43 31.95 5,917,300
Mar 22 2024 32.49 0.21 0.65% 32.09 32.55 32.01 3,203,200
Mar 21 2024 32.28 -0.62 -1.88% 32.83 32.86 32.11 6,469,400
Mar 20 2024 32.90 -0.10 -0.30% 32.92 33.11 32.77 4,554,500
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock