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

Bb Seguridade ADR (OP: BBSEY )

6.200 +0.290 (+4.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
Jul 03, 2024 5.860 5.940 5.830 5.910 25,987 +0.17(+2.90%)
Jul 02, 2024 5.760 5.800 5.730 5.744 56,961 +0.00(+0.06%)
Jul 01, 2024 5.870 5.890 5.740 5.740 34,149 -0.23(-3.85%)
Jun 28, 2024 5.880 5.970 5.830 5.970 32,688 +0.04(+0.67%)
Jun 27, 2024 5.960 5.960 5.880 5.930 17,809 -0.02(-0.34%)
Jun 26, 2024 5.980 5.995 5.930 5.950 25,821 -0.23(-3.72%)
Jun 25, 2024 6.138 6.180 6.080 6.180 31,702 -0.01(-0.16%)
Jun 24, 2024 6.160 6.240 6.160 6.190 82,882 +0.22(+3.69%)
Jun 21, 2024 6.016 6.040 5.960 5.970 151,511 +0.04(+0.67%)
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%)
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.