BB Seguridade Participacoes SA (BBSE3)

BBSE3
🏛️ 브라질 →
32.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 16.74 17.03 16.65 16.78 7.2M
2021-12-29 16.81 16.86 16.56 16.72 1.5M
2021-12-28 16.78 16.90 16.65 16.81 2.6M
2021-12-27 16.66 16.86 16.64 16.78 2.1M
2021-12-23 16.65 16.93 16.56 16.68 2.6M
2021-12-22 16.63 16.70 16.42 16.59 2.2M
2021-12-21 16.50 16.62 16.26 16.60 4.1M
2021-12-20 16.60 16.60 16.31 16.48 3.0M
2021-12-17 16.90 16.90 16.61 16.61 5.5M
2021-12-16 17.08 17.15 16.90 16.93 4.2M
2021-12-15 16.89 17.18 16.74 17.01 4.3M
2021-12-14 16.99 17.19 16.71 16.80 3.6M
2021-12-13 17.15 17.25 16.90 16.90 4.8M
2021-12-10 17.15 17.27 17.05 17.11 3.0M
2021-12-09 17.51 17.71 16.98 17.07 4.6M
2021-12-08 17.28 17.61 17.07 17.52 10.6M
2021-12-07 17.38 17.55 17.15 17.16 5.1M
2021-12-06 17.14 17.39 17.12 17.22 5.2M
2021-12-03 17.06 17.51 17.03 17.13 5.3M
2021-12-02 16.66 17.06 16.59 17.03 4.0M
2021-12-01 17.08 17.08 16.51 16.52 5.6M
2021-11-30 17.30 17.30 16.79 16.89 8.5M
2021-11-29 17.63 17.67 17.19 17.31 3.6M
2021-11-26 17.62 17.72 17.37 17.41 3.5M
2021-11-25 17.52 18.06 17.52 17.90 3.8M
2021-11-24 17.39 17.76 17.24 17.49 4.1M
2021-11-23 17.54 17.66 17.20 17.41 5.3M
2021-11-22 17.85 18.11 17.65 17.65 3.9M
2021-11-19 18.38 18.50 17.89 17.98 5.6M
2021-11-18 18.40 18.63 18.30 18.38 2.6M
2021-11-17 18.76 19.00 18.23 18.34 4.7M
2021-11-16 18.54 18.81 18.48 18.73 2.9M
2021-11-12 18.77 19.05 18.66 18.67 3.2M
2021-11-11 18.89 18.91 18.64 18.84 4.0M
2021-11-10 18.91 19.00 18.64 18.70 3.7M
2021-11-09 18.42 18.97 18.38 18.96 6.2M
2021-11-08 18.30 18.59 17.99 18.46 5.0M
2021-11-05 18.44 18.48 18.18 18.47 3.7M
2021-11-04 18.28 18.48 18.04 18.31 4.1M
2021-11-03 17.79 18.35 17.79 18.29 7.4M
2021-11-01 18.11 18.17 17.81 17.83 3.6M
2021-10-29 18.04 18.18 17.80 17.87 6.3M
2021-10-28 18.08 18.29 17.89 17.93 4.2M
2021-10-27 18.02 18.50 17.91 18.20 5.7M
2021-10-26 17.93 18.13 17.81 17.93 5.1M
2021-10-25 17.63 18.32 17.62 18.15 10.3M
2021-10-22 17.25 17.76 16.83 17.53 13.0M
2021-10-21 16.98 17.49 16.94 17.39 12.3M
2021-10-20 17.27 17.59 17.20 17.25 4.2M
2021-10-19 17.41 17.49 17.08 17.19 5.9M
2021-10-18 17.45 17.71 17.15 17.53 4.4M
2021-10-15 17.25 17.56 17.05 17.53 4.6M
2021-10-14 17.03 17.60 17.02 17.24 7.0M
2021-10-13 16.54 17.08 16.52 16.95 7.6M
2021-10-11 16.18 16.62 16.18 16.52 4.4M
2021-10-08 16.05 16.38 16.04 16.22 5.3M
2021-10-07 16.05 16.35 15.93 15.97 6.8M
2021-10-06 15.98 16.19 15.71 15.98 8.9M
2021-10-05 16.12 16.45 16.00 16.16 6.4M
2021-10-04 16.46 16.47 15.97 16.05 6.9M
2021-10-01 16.17 16.56 16.04 16.49 4.0M
2021-09-30 16.45 16.46 16.00 16.14 7.4M
2021-09-29 16.46 16.70 16.38 16.44 10.8M
2021-09-28 16.35 16.62 16.26 16.35 9.8M
2021-09-27 16.23 16.58 16.16 16.38 5.9M
2021-09-24 15.68 16.21 15.63 16.14 5.8M
2021-09-23 15.73 16.05 15.63 15.78 5.9M
2021-09-22 15.70 15.84 15.57 15.67 3.2M
2021-09-21 15.38 15.69 15.27 15.55 2.9M
2021-09-20 15.37 15.50 15.16 15.29 4.5M
2021-09-17 15.67 15.67 15.41 15.63 6.9M
2021-09-16 15.52 15.80 15.42 15.69 4.0M
2021-09-15 15.86 15.91 15.49 15.55 4.4M
2021-09-14 15.88 16.05 15.80 15.87 4.1M
2021-09-13 15.62 16.03 15.47 15.83 6.3M
2021-09-10 15.42 15.66 15.28 15.42 7.9M
2021-09-09 14.96 15.37 14.78 15.22 7.3M
2021-09-08 15.52 15.52 14.88 14.88 7.6M
2021-09-06 15.48 15.61 15.45 15.59 2.1M
2021-09-03 15.29 15.51 15.21 15.51 9.3M
2021-09-02 15.54 15.54 15.11 15.12 9.1M
2021-09-01 15.45 15.99 15.36 15.64 8.1M
2021-08-31 15.62 15.76 15.25 15.42 11.7M
2021-08-30 16.00 16.00 15.60 15.60 4.8M
2021-08-27 15.98 16.08 15.83 15.96 4.4M
2021-08-26 16.30 16.35 15.87 15.87 5.0M
2021-08-25 16.24 16.39 16.10 16.33 4.6M
2021-08-24 15.96 16.23 15.86 16.14 4.8M
2021-08-23 16.14 16.19 15.77 15.77 5.9M
2021-08-20 15.93 16.13 15.82 16.06 5.0M
2021-08-19 15.76 16.05 15.60 15.97 7.1M
2021-08-18 16.10 16.20 15.87 15.92 5.8M
2021-08-17 16.34 16.34 15.88 16.03 7.2M
2021-08-16 16.68 16.69 16.24 16.25 8.9M
2021-08-13 16.96 16.98 16.60 16.68 6.1M
2021-08-12 16.98 17.11 16.66 16.90 7.4M
2021-08-11 17.09 17.26 16.93 17.13 9.0M
2021-08-10 17.21 17.26 16.89 16.97 7.4M
2021-08-09 16.88 17.18 16.88 17.12 3.8M
2021-08-06 16.83 16.93 16.70 16.81 3.6M
2021-08-05 17.11 17.28 16.76 16.76 4.5M
2021-08-04 17.03 17.20 16.86 16.95 7.0M
2021-08-03 16.67 17.18 16.55 17.00 16.9M
2021-08-02 17.04 17.04 16.38 16.58 11.3M
2021-07-30 17.00 17.12 16.81 16.87 6.1M
2021-07-29 17.15 17.22 16.98 17.07 4.1M
2021-07-28 17.10 17.35 16.99 17.15 13.4M
2021-07-27 17.29 17.29 16.89 17.00 8.9M
2021-07-26 17.36 17.41 17.26 17.32 5.2M
2021-07-23 17.29 17.47 17.18 17.37 9.9M
2021-07-22 17.50 17.52 17.21 17.26 7.8M
2021-07-21 17.52 17.70 17.44 17.48 4.2M
2021-07-20 17.53 17.63 17.35 17.51 11.9M
2021-07-19 17.68 17.72 17.45 17.47 6.0M
2021-07-16 18.03 18.06 17.76 17.76 5.7M
2021-07-15 18.20 18.34 17.93 17.93 5.7M
2021-07-14 18.16 18.37 18.10 18.23 8.4M
2021-07-13 18.23 18.23 17.95 18.00 8.9M
2021-07-12 18.00 18.29 17.90 18.29 4.1M
2021-07-08 17.84 17.98 17.78 17.84 5.1M
2021-07-07 17.96 18.23 17.82 18.04 9.2M
2021-07-06 18.08 18.08 17.82 17.84 4.5M
2021-07-05 18.28 18.28 18.08 18.08 2.8M
2021-07-02 18.44 18.49 18.25 18.27 3.7M
2021-07-01 18.27 18.41 18.20 18.34 3.5M
2021-06-30 18.61 18.68 18.23 18.23 8.2M
2021-06-29 18.94 18.94 18.58 18.74 4.7M
2021-06-28 18.71 19.06 18.54 19.02 5.1M
2021-06-25 19.48 19.48 18.72 18.88 5.7M
2021-06-24 19.52 19.62 19.02 19.26 5.5M
2021-06-23 20.06 20.13 19.47 19.50 7.3M
2021-06-22 20.06 20.18 19.89 20.16 5.2M
2021-06-21 19.97 20.13 19.93 20.11 5.2M
2021-06-18 19.88 20.06 19.73 20.02 6.4M
2021-06-17 19.80 20.10 19.77 19.85 5.1M
2021-06-16 19.81 19.92 19.60 19.76 8.6M
2021-06-15 19.69 19.92 19.69 19.81 7.8M
2021-06-14 19.52 19.69 19.42 19.67 6.0M
2021-06-11 19.47 19.56 19.25 19.40 6.1M
2021-06-10 19.21 19.50 19.08 19.50 5.2M
2021-06-09 19.20 19.30 18.98 19.17 5.3M
2021-06-08 19.43 19.45 19.14 19.19 4.7M
2021-06-07 19.16 19.50 19.07 19.43 5.0M
2021-06-04 19.06 19.21 18.97 19.10 4.3M
2021-06-02 19.15 19.52 18.88 19.02 8.8M
2021-06-01 18.51 19.02 18.51 19.02 7.5M
2021-05-31 18.50 18.53 18.37 18.47 3.0M
2021-05-28 18.48 18.57 18.41 18.46 3.8M
2021-05-27 18.35 18.49 18.30 18.49 6.4M
2021-05-26 18.51 18.51 18.29 18.35 4.6M
2021-05-25 18.54 18.56 18.32 18.45 4.8M
2021-05-24 18.71 18.73 18.56 18.62 3.8M
2021-05-21 18.68 18.72 18.47 18.66 4.9M
2021-05-20 18.47 18.65 18.36 18.65 3.9M
2021-05-19 18.34 18.61 18.27 18.42 4.9M
2021-05-18 18.53 18.56 18.35 18.37 3.0M
2021-05-17 18.51 18.61 18.38 18.55 2.6M
2021-05-14 18.55 18.76 18.36 18.43 5.0M
2021-05-13 18.27 18.53 18.21 18.45 5.4M
2021-05-12 18.33 18.55 18.14 18.17 6.2M
2021-05-11 17.93 18.46 17.84 18.46 7.2M
2021-05-10 18.23 18.27 17.93 17.99 3.6M
2021-05-07 17.97 18.23 17.86 18.16 5.8M
2021-05-06 17.60 17.96 17.49 17.91 6.6M
2021-05-05 17.43 17.65 17.33 17.65 6.0M
2021-05-04 17.67 17.67 17.35 17.35 6.4M
2021-05-03 17.86 18.01 17.56 17.58 6.5M
2021-04-30 17.96 17.96 17.56 17.63 9.0M
2021-04-29 17.81 18.08 17.76 17.96 8.2M
2021-04-28 17.84 17.91 17.52 17.74 8.9M
2021-04-27 18.32 18.32 17.67 17.67 15.6M
2021-04-26 18.48 18.62 18.25 18.31 8.5M
2021-04-23 18.45 18.71 18.35 18.47 11.4M
2021-04-22 18.59 18.64 18.23 18.32 5.9M
2021-04-20 18.41 18.54 18.38 18.42 4.6M
2021-04-19 18.83 18.85 18.33 18.38 8.5M
2021-04-16 18.69 18.80 18.57 18.73 4.5M
2021-04-15 18.79 18.98 18.66 18.67 4.2M
2021-04-14 18.84 18.90 18.69 18.77 6.5M
2021-04-13 19.06 19.06 18.68 18.80 8.3M
2021-04-12 18.95 19.14 18.94 19.06 3.1M
2021-04-09 18.92 19.13 18.81 18.86 3.5M
2021-04-08 19.06 19.20 18.91 18.91 4.1M
2021-04-07 18.97 19.12 18.85 18.98 4.5M
2021-04-06 19.03 19.12 18.88 18.99 13.3M
2021-04-05 19.07 19.22 18.91 19.00 4.4M
2021-04-01 19.35 19.41 18.87 18.88 5.8M
2021-03-31 19.66 19.66 19.05 19.14 10.1M
2021-03-30 18.98 19.70 18.91 19.56 5.4M
2021-03-29 18.90 19.14 18.81 19.00 3.5M
2021-03-26 18.87 19.12 18.72 18.91 5.3M
2021-03-25 18.80 19.03 18.66 18.83 4.3M
2021-03-24 19.23 19.32 18.74 18.74 4.7M
2021-03-23 19.21 19.45 19.13 19.17 3.4M
2021-03-22 19.36 19.46 19.20 19.28 4.2M
2021-03-19 19.22 19.59 19.06 19.34 10.4M
2021-03-18 19.40 19.71 19.16 19.18 9.3M
2021-03-17 18.85 19.26 18.57 19.11 5.8M
2021-03-16 19.08 19.11 18.77 18.88 6.1M
2021-03-15 18.91 19.19 18.91 19.02 3.7M
2021-03-12 19.16 19.24 18.87 18.91 11.4M
2021-03-11 19.26 19.52 19.02 19.24 5.5M
2021-03-10 18.79 19.21 18.69 19.06 16.5M
2021-03-09 19.17 19.21 18.68 18.68 12.2M
2021-03-08 19.58 19.73 19.12 19.25 13.9M
2021-03-05 19.38 20.05 19.26 19.85 16.3M
2021-03-04 19.62 20.09 19.25 19.34 16.4M
2021-03-03 19.51 19.62 18.85 19.43 13.2M
2021-03-02 19.42 19.75 18.92 19.57 7.6M
2021-03-01 20.27 20.29 19.51 19.58 5.2M
2021-02-26 20.55 20.67 20.07 20.07 5.7M
2021-02-25 20.95 21.07 20.35 20.46 4.0M
2021-02-24 21.25 21.40 20.85 20.95 5.4M
2021-02-23 21.01 21.30 20.73 21.18 6.9M
2021-02-22 21.42 21.44 20.84 20.98 8.2M
2021-02-19 21.83 22.01 21.72 21.84 5.7M
2021-02-18 21.94 21.99 21.76 21.83 5.4M
2021-02-17 22.11 22.13 21.83 22.06 4.2M
2021-02-12 22.07 22.14 21.90 22.11 2.8M
2021-02-11 22.37 22.47 22.13 22.23 3.3M
2021-02-10 22.19 22.41 22.08 22.30 4.2M
2021-02-09 21.81 22.33 21.66 22.19 8.0M
2021-02-08 22.48 22.51 21.70 21.81 6.9M
2021-02-05 22.05 22.19 21.81 22.14 3.7M
2021-02-04 22.01 22.24 21.92 21.95 2.3M
2021-02-03 22.09 22.31 21.97 22.01 3.3M
2021-02-02 21.93 22.25 21.84 21.96 3.8M
2021-02-01 21.74 22.05 21.29 21.78 6.2M
2021-01-29 21.85 21.89 21.47 21.47 5.4M
2021-01-28 21.72 22.06 21.58 21.91 5.7M
2021-01-27 22.06 22.12 21.64 21.74 5.9M
2021-01-26 22.06 22.47 21.95 22.09 6.1M
2021-01-22 22.12 22.26 21.90 22.06 3.8M
2021-01-21 22.25 22.43 21.99 22.35 5.7M
2021-01-20 22.42 22.55 22.16 22.24 2.8M
2021-01-19 22.71 22.83 22.31 22.38 4.2M
2021-01-18 22.90 23.13 22.38 22.55 2.8M
2021-01-15 23.13 23.29 22.78 22.78 3.2M
2021-01-14 23.20 23.64 23.04 23.27 3.7M
2021-01-13 22.85 23.18 22.68 22.96 3.7M
2021-01-12 22.75 23.00 22.65 22.85 5.9M
2021-01-11 23.04 23.23 22.44 22.71 4.4M
2021-01-08 22.67 23.29 22.57 23.19 5.2M
2021-01-07 22.11 22.59 21.80 22.49 6.1M
2021-01-06 22.37 22.39 21.97 22.02 4.3M
2021-01-05 22.71 22.71 22.10 22.39 4.5M
2021-01-04 23.00 23.14 22.43 22.82 3.9M