Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Bbseguridade On NM | BBSE3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
32.55 | 32.55 | 33.02 | 32.96 | 32.65 |
Industry Sector |
---|
Financeiro e Outros / Previdência e Seguros / Seguradoras |
BBSE3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 33.38 | 33.46 | 32.45 | 32.96 | 5,423,300 | -0.38 | -1.14% |
1 Month | 32.09 | 33.54 | 31.87 | 32.82 | 5,138,695 | 0.91 | 2.84% |
3 Months | 33.87 | 36.09 | 31.87 | 33.22 | 5,057,351 | -0.87 | -2.57% |
6 Months | 31.85 | 36.09 | 30.13 | 32.64 | 5,109,024 | 1.15 | 3.61% |
1 Year | 34.64 | 36.09 | 29.21 | 32.01 | 5,320,879 | -1.64 | -4.73% |
3 Years | 23.86 | 38.27 | 18.28 | 28.01 | 5,660,645 | 9.14 | 38.31% |
5 Years | 27.30 | 38.88 | 18.28 | 28.23 | 5,205,722 | 5.70 | 20.88% |
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 |