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

Bb Seguridade ADR (OP: BBSEY )

5.970 +0.040 (+0.67%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 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 (%)
Jun 20, 2024 5.980 6.040 5.910 5.930 22,861 +0.03(+0.51%)
Jun 18, 2024 5.960 5.980 5.900 5.900 141,735 -0.11(-1.83%)
Jun 17, 2024 5.950 6.050 5.920 6.010 67,093 +0.01(+0.20%)
Jun 14, 2024 5.980 6.048 5.960 5.998 26,657 -0.01(-0.20%)
Jun 13, 2024 5.973 6.060 5.940 6.010 53,534 +0.07(+1.18%)
Jun 12, 2024 6.030 6.050 5.922 5.940 79,548 -0.14(-2.24%)
Jun 11, 2024 6.100 6.110 6.060 6.076 20,242 -0.00(-0.07%)
Jun 10, 2024 6.010 6.090 6.000 6.080 30,075 -0.03(-0.49%)
Jun 07, 2024 6.165 6.205 6.100 6.110 22,506 +0.00(+0.00%)
Jun 06, 2024 6.195 6.260 6.110 6.110 14,453 +0.02(+0.33%)
Jun 05, 2024 6.175 6.200 6.090 6.090 20,962 -0.03(-0.49%)
Jun 04, 2024 6.060 6.160 6.060 6.120 81,442 +0.01(+0.17%)
Jun 03, 2024 6.040 6.130 6.040 6.110 22,372 +0.08(+1.33%)
May 31, 2024 6.200 6.200 6.000 6.030 268,751 -0.15(-2.36%)
May 30, 2024 6.150 6.340 6.050 6.176 63,788 +0.00(+0.06%)
May 29, 2024 6.170 6.255 6.170 6.172 45,862 -0.03(-0.45%)
May 28, 2024 6.310 6.340 6.200 6.200 39,792 -0.09(-1.46%)
May 24, 2024 6.370 6.380 6.280 6.292 25,875 -0.06(-0.91%)
May 23, 2024 6.370 6.410 6.320 6.350 85,303 -0.07(-1.09%)
May 22, 2024 6.500 6.505 6.420 6.420 62,676 -0.08(-1.23%)
May 21, 2024 6.566 6.610 6.500 6.500 23,891 -0.03(-0.46%)
May 20, 2024 6.580 6.590 6.530 6.530 38,665 -0.13(-1.95%)
May 17, 2024 6.660 6.680 6.650 6.660 15,999 +0.05(+0.76%)
May 16, 2024 6.640 6.660 6.610 6.610 152,989 -0.01(-0.15%)
May 15, 2024 6.612 6.670 6.595 6.620 78,746 +0.03(+0.46%)
May 14, 2024 6.560 6.590 6.510 6.590 47,288 +0.11(+1.70%)
May 13, 2024 6.660 6.660 6.470 6.480 106,682 +0.06(+0.93%)
May 10, 2024 6.320 6.430 6.320 6.420 33,889 +0.09(+1.42%)
May 09, 2024 6.280 6.355 6.280 6.330 20,977 -0.07(-1.09%)
May 08, 2024 6.380 6.469 6.380 6.400 37,784 -0.07(-1.08%)
May 07, 2024 6.580 6.620 6.470 6.470 47,187 +0.02(+0.31%)
May 06, 2024 6.420 6.650 6.420 6.450 42,922 -0.05(-0.75%)
May 03, 2024 6.470 6.530 6.440 6.499 33,570 +0.13(+2.03%)
May 02, 2024 6.300 6.460 6.300 6.370 50,935 +0.07(+1.11%)
May 01, 2024 6.500 6.500 6.250 6.300 32,137 +0.09(+1.45%)
Apr 30, 2024 6.300 6.490 6.210 6.210 56,072 -0.09(-1.43%)
Apr 29, 2024 6.305 6.340 6.300 6.300 17,408 -0.03(-0.47%)
Apr 26, 2024 6.347 6.385 6.300 6.330 50,973 +0.02(+0.32%)
Apr 25, 2024 6.315 6.340 6.250 6.310 21,780 -0.08(-1.25%)
Apr 24, 2024 6.348 6.390 6.300 6.390 46,721 +0.03(+0.47%)
Apr 23, 2024 6.440 6.440 6.280 6.360 25,814 -0.08(-1.24%)
Apr 22, 2024 6.330 6.440 6.260 6.440 23,052 +0.06(+0.86%)
Apr 19, 2024 6.310 6.420 6.310 6.385 53,114 +0.13(+2.16%)
Apr 18, 2024 6.364 6.364 6.210 6.250 48,607 -0.09(-1.42%)
Apr 17, 2024 6.270 6.380 6.270 6.340 51,980 +0.02(+0.35%)
Apr 16, 2024 6.350 6.400 6.100 6.318 51,513 -0.15(-2.35%)
Apr 15, 2024 6.600 6.600 6.400 6.470 61,041 -0.04(-0.54%)
Apr 12, 2024 6.545 6.570 6.450 6.505 26,788 -0.12(-1.84%)
Apr 11, 2024 6.740 6.740 6.520 6.627 26,672 +0.07(+1.02%)
Apr 10, 2024 6.700 6.700 6.543 6.560 30,593 -0.16(-2.38%)
Apr 09, 2024 6.715 6.720 6.630 6.720 22,638 +0.04(+0.67%)
Apr 08, 2024 6.530 6.675 6.510 6.675 111,650 +0.14(+2.22%)
Apr 05, 2024 6.520 6.560 6.490 6.530 51,349 +0.04(+0.69%)
Apr 04, 2024 6.490 6.590 6.480 6.485 20,257 -0.04(-0.69%)
Apr 03, 2024 6.460 6.530 6.400 6.530 18,354 +0.06(+0.93%)
Apr 02, 2024 6.450 6.490 6.450 6.470 40,470 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.