Dark

BBSEY
BB SEGURIDADE PART SA ADR
stock OTC ADR

EOD

Jul 30, 2026

8.11USD+0.247%(+0.02)199,140

Pre-market

0.00USD-100.000%(-8.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.1500	8.1700	8.0500	8.1100	+0.247%	199,140	0.000%
2026-07-29	8.0300	8.1500	8.0200	8.0900	-0.614%	208,097	+0.247%
2026-07-28	8.0200	8.2900	7.9900	8.1400	+2.261%	157,118	-0.369%
2026-07-27	8.0000	8.0200	7.9100	7.9600	-3.045%	171,558	+1.884%
2026-07-24	8.3100	8.3100	8.1800	8.2100	-0.485%	245,657	-1.218%
2026-07-23	8.4000	8.4210	8.2500	8.2500	-2.251%	243,700	-1.697%
2026-07-22	8.2700	8.5500	8.2700	8.4400	-1.287%	352,793	-3.910%
2026-07-21	8.0800	8.5500	8.0800	8.5500	+4.908%	89,176	-5.146%
2026-07-20	8.1700	8.2000	8.1000	8.1500	+0.742%	94,923	-0.491%
2026-07-17	8.1399	8.1400	8.0250	8.0900	-0.858%	188,424	+0.247%
2026-07-16	8.1000	8.1650	8.0600	8.1600	+0.741%	131,135	-0.613%
2026-07-15	8.0100	8.1000	7.9900	8.1000	+1.250%	151,904	+0.123%
2026-07-14	8.0299	8.0500	7.9655	8.0000	+1.523%	165,364	+1.375%
2026-07-13	7.9000	7.9500	7.8590	7.8800	-0.756%	407,493	+2.919%
2026-07-10	7.8200	7.9600	7.8090	7.9400	+2.717%	379,294	+2.141%
2026-07-09	7.6100	7.7600	7.6100	7.7300	+1.845%	215,877	+4.916%
2026-07-08	7.5900	7.6300	7.5200	7.5900	+0.861%	250,038	+6.851%
2026-07-07	7.6100	7.6100	7.5000	7.5252	-1.374%	190,741	+7.771%
2026-07-06	7.4900	7.6300	7.4700	7.6300	+1.869%	141,841	+6.291%
2026-07-02	7.4000	7.4900	7.3800	7.4900	+1.353%	125,038	+8.278%
2026-07-01	7.3300	7.4100	7.2500	7.3900	-2.763%	483,959	+9.743%
2026-06-30	7.5900	7.7000	7.5900	7.6000	-0.783%	106,662	+6.711%
2026-06-29	7.5600	7.6885	7.5500	7.6600	+0.789%	192,107	+5.875%
2026-06-26	7.5550	7.6400	7.5450	7.6000	0.000%	120,755	+6.711%
2026-06-25	7.5100	7.6000	7.5100	7.6000	+1.469%	94,265	+6.711%
2026-06-24	7.5100	7.5200	7.4000	7.4900	-0.055%	305,013	+8.278%
2026-06-23	7.4950	7.5800	7.4900	7.4941	-2.038%	209,343	+8.218%
2026-06-22	7.6000	7.6500	7.5140	7.6500	-2.049%	318,552	+6.013%
2026-06-18	7.6600	7.8500	7.6600	7.8100	-2.375%	194,095	+3.841%
2026-06-17	7.7599	8.0000	7.7400	8.0000	+4.712%	165,037	+1.375%
2026-06-16	7.4900	7.6400	7.3900	7.6400	+1.745%	173,320	+6.152%
2026-06-15	7.6500	7.6600	7.4800	7.5090	+0.792%	95,947	+8.004%
2026-06-12	7.4900	7.5800	7.4400	7.4500	-0.134%	92,455	+8.859%
2026-06-11	7.2750	7.4800	7.2650	7.4600	+6.117%	132,231	+8.713%
2026-06-10	7.1100	7.1500	7.0000	7.0300	+0.429%	196,067	+15.363%
2026-06-09	7.0750	7.1000	6.9900	7.0000	0.000%	167,732	+15.857%
2026-06-08	6.9500	7.0000	6.9200	7.0000	-1.408%	340,964	+15.857%
2026-06-05	6.9000	7.1000	6.8800	7.1000	-2.606%	367,438	+14.225%
2026-06-04	7.0400	7.4700	6.9900	7.2900	+3.994%	128,119	+11.248%
2026-06-03	6.9350	7.0200	6.9350	7.0100	-1.268%	168,178	+15.692%
2026-06-02	6.9900	7.1200	6.9900	7.1000	+0.709%	117,984	+14.225%
2026-06-01	7.0200	7.0950	6.9900	7.0500	+2.397%	106,785	+15.035%
2026-05-29	6.9500	7.0100	6.8800	6.8850	-1.361%	276,898	+17.792%
2026-05-28	6.9450	6.9800	6.9300	6.9800	+0.143%	152,111	+16.189%
2026-05-27	6.9600	7.0600	6.8800	6.9700	-6.191%	252,819	+16.356%
2026-05-26	6.9800	7.4300	6.9300	7.4300	+6.447%	121,752	+9.152%
2026-05-22	6.9600	6.9800	6.8860	6.9800	-0.852%	188,190	+16.189%
2026-05-21	7.0000	7.0800	6.9500	7.0400	+0.371%	103,519	+15.199%
2026-05-20	6.7500	7.0400	6.7500	7.0140	+2.920%	103,518	+15.626%
2026-05-19	6.8000	6.8800	6.7900	6.8150	-2.643%	138,938	+19.002%
2026-05-18	6.8800	7.0000	6.8400	7.0000	-0.143%	93,378	+15.857%
2026-05-15	6.8500	7.0100	6.7800	7.0100	+0.143%	143,528	+15.692%
2026-05-14	6.8900	7.0210	6.8900	7.0000	+1.597%	93,266	+15.857%
2026-05-13	7.0100	7.0900	6.8500	6.8900	-0.823%	339,633	+17.707%
2026-05-12	7.1100	7.1200	6.9472	6.9472	-1.737%	148,210	+16.738%
2026-05-11	7.1200	7.1600	7.0400	7.0700	-0.702%	148,844	+14.710%
2026-05-08	7.0500	7.1600	7.0100	7.1200	+0.993%	64,662	+13.904%
2026-05-07	7.1600	7.1700	7.0500	7.0500	-1.811%	163,301	+15.035%
2026-05-06	6.9500	7.2000	6.9500	7.1800	-0.139%	202,882	+12.953%
2026-05-05	6.9600	7.1900	6.9600	7.1900	+3.453%	93,757	+12.796%
2026-05-04	6.9050	6.9500	6.8500	6.9500	0.000%	100,890	+16.691%
2026-05-01	7.2145	7.2145	6.8796	6.9500	+1.164%	56,856	+16.691%
2026-04-30	6.9100	6.9200	6.8600	6.8700	-0.435%	236,028	+18.049%
2026-04-29	6.8700	6.9000	6.7500	6.9000	+0.583%	60,947	+17.536%
2026-04-28	7.1400	7.2600	6.8500	6.8600	-5.510%	146,551	+18.222%
2026-04-27	6.9800	7.2600	6.9000	7.2600	+4.460%	94,147	+11.708%
2026-04-24	6.8400	6.9500	6.8100	6.9500	+0.725%	86,753	+16.691%
2026-04-23	7.0200	7.0500	6.8800	6.9000	-1.709%	302,959	+17.536%
2026-04-22	7.1600	7.1600	7.0100	7.0200	-5.898%	298,121	+15.527%
2026-04-21	7.1000	7.4600	7.1000	7.4600	+4.045%	237,007	+8.713%
2026-04-20	7.1100	7.1700	7.0900	7.1700	+1.271%	76,696	+13.110%
2026-04-17	7.1390	7.1500	7.0000	7.0800	+1.724%	82,272	+14.548%
2026-04-16	7.0701	7.3500	6.9600	6.9600	+2.203%	120,900	+16.523%
2026-04-15	7.1100	7.1150	6.8100	6.8100	-2.155%	54,972	+19.090%
2026-04-14	7.2600	7.2900	6.9600	6.9600	-3.867%	70,263	+16.523%
2026-04-13	7.1900	7.2400	7.0800	7.2400	-0.549%	159,449	+12.017%
2026-04-10	7.1400	7.2800	7.1400	7.2800	+0.275%	66,262	+11.401%
2026-04-09	7.1400	7.2600	7.0600	7.2600	+3.272%	146,073	+11.708%
2026-04-08	7.1350	7.1350	6.9800	7.0300	+2.928%	89,652	+15.363%
2026-04-07	6.8400	6.8800	6.7500	6.8300	-1.727%	69,136	+18.741%
2026-04-06	6.9500	7.0100	6.8900	6.9500	+2.206%	64,388	+16.691%
2026-04-02	6.7700	7.0000	6.7300	6.8000	0.000%	73,269	+19.265%
2026-04-01	6.6700	6.8700	6.6700	6.8000	+0.147%	193,102	+19.265%
2026-03-31	6.6285	7.0000	6.5700	6.7900	-2.722%	84,946	+19.440%
2026-03-30	6.6450	6.9800	6.5200	6.9800	+9.921%	128,545	+16.189%
2026-03-27	6.6700	6.6900	6.3500	6.3500	-5.365%	524,726	+27.717%
2026-03-26	6.6500	6.7300	6.6300	6.7100	-1.901%	454,668	+20.864%
2026-03-25	6.5505	6.8400	6.5505	6.8400	+3.350%	129,833	+18.567%
2026-03-24	6.5900	6.6600	6.5600	6.6183	+1.197%	515,650	+22.539%
2026-03-23	6.6500	6.7200	6.5400	6.5400	-0.834%	84,683	+24.006%
2026-03-20	6.6100	6.6100	6.4000	6.5950	+0.228%	133,820	+22.972%
2026-03-19	6.5600	6.8500	6.5400	6.5800	-1.349%	51,380	+23.252%
2026-03-18	6.7800	6.7800	6.6300	6.6700	-1.331%	62,983	+21.589%
2026-03-17	6.8000	6.8200	6.6100	6.7600	0.000%	30,846	+19.970%
2026-03-16	6.7800	6.8099	6.6820	6.7600	+0.595%	71,260	+19.970%
2026-03-13	6.7700	6.8000	6.6400	6.7200	+0.901%	109,970	+20.685%
2026-03-12	6.6899	6.6900	6.5700	6.6600	-3.338%	192,090	+21.772%
2026-03-11	6.6939	6.8900	6.6200	6.8900	+2.074%	53,991	+17.707%
2026-03-10	6.7100	6.8480	6.6800	6.7500	-0.442%	58,920	+20.148%
2026-03-09	6.5700	6.9100	6.4900	6.7800	+4.308%	279,194	+19.617%
2026-03-06	6.4999	7.0399	6.4000	6.5000	0.000%	44,224	+24.769%
2026-03-05	6.5600	6.5750	6.4700	6.5000	-3.988%	213,383	+24.769%
2026-03-04	6.7100	6.7700	6.6200	6.7700	+3.994%	54,761	+19.793%
2026-03-03	6.4300	6.5999	6.3700	6.5100	-3.412%	103,819	+24.578%
2026-03-02	6.7000	6.8200	6.6500	6.7400	-2.035%	104,468	+20.326%
2026-02-27	6.8000	6.8800	6.7700	6.8800	-0.290%	62,047	+17.878%
2026-02-26	6.7700	6.9000	6.7700	6.9000	+1.920%	54,298	+17.536%
2026-02-25	6.8300	6.8740	6.7700	6.7700	-0.441%	81,797	+19.793%
2026-02-24	6.7400	6.8600	6.7400	6.8000	+1.190%	263,635	+19.265%
2026-02-23	6.6500	6.7200	6.6200	6.7200	-0.297%	82,297	+20.685%
2026-02-20	6.5250	6.8450	6.5250	6.7400	-6.389%	579,293	+20.326%
2026-02-19	6.9100	7.3300	6.9100	7.2000	+7.463%	211,934	+12.639%
2026-02-18	7.3798	7.4800	6.5200	6.7000	-7.331%	125,694	+21.045%
2026-02-17	8.4000	8.5750	7.2100	7.2300	-10.851%	100,100	+12.172%
2026-02-13	7.4200	8.2200	7.2000	8.1100	+8.859%	74,596	0.000%
2026-02-12	7.2000	7.9200	6.9500	7.4500	-1.325%	46,387	+8.859%
2026-02-11	7.4850	7.6400	7.4400	7.5500	+1.071%	44,580	+7.417%
2026-02-10	7.3850	7.5550	7.3850	7.4700	+2.893%	114,721	+8.568%
2026-02-09	7.2500	7.3360	7.0900	7.2600	-0.684%	108,736	+11.708%
2026-02-06	7.2400	7.3100	7.0200	7.3100	+2.669%	103,333	+10.944%
2026-02-05	7.1200	7.2000	7.0900	7.1200	+3.039%	85,399	+13.904%
2026-02-04	7.2400	7.2400	6.9100	6.9100	-7.124%	135,114	+17.366%
2026-02-03	7.3850	7.4400	7.3110	7.4400	+3.047%	50,192	+9.005%
2026-02-02	7.2100	7.2500	7.1800	7.2200	+2.996%	135,799	+12.327%
2026-01-30	7.2800	7.2800	7.0100	7.0100	-3.682%	35,251	+15.692%
2026-01-29	7.3500	7.3700	7.1600	7.2780	+0.110%	54,392	+11.432%
2026-01-28	7.3050	7.3400	7.2100	7.2700	-0.411%	93,457	+11.554%
2026-01-27	7.2500	7.3000	7.1000	7.3000	+3.989%	69,065	+11.096%
2026-01-26	7.0400	7.1200	7.0100	7.0200	-0.426%	44,416	+15.527%
2026-01-23	7.1000	7.1500	6.9500	7.0500	-4.082%	200,782	+15.035%
2026-01-22	6.9200	7.3500	6.9200	7.3500	+7.930%	226,973	+10.340%
2026-01-21	6.7450	6.9000	6.7450	6.8100	+1.794%	441,279	+19.090%
2026-01-20	6.5900	6.7000	6.5900	6.6900	+4.206%	162,662	+21.226%
2026-01-16	6.5300	6.5800	6.4200	6.4200	-1.382%	106,469	+26.324%
2026-01-15	6.5100	6.5900	6.4950	6.5100	-0.913%	41,971	+24.578%
2026-01-14	6.5000	6.5700	6.4500	6.5700	+1.860%	99,261	+23.440%
2026-01-13	6.5300	6.5500	6.4500	6.4500	-1.225%	34,367	+25.736%
2026-01-12	6.5100	6.5500	6.5100	6.5300	-0.858%	60,187	+24.196%
2026-01-09	6.5400	6.5900	6.5400	6.5865	+2.914%	35,981	+23.131%
2026-01-08	6.5700	6.5800	6.4000	6.4000	-5.605%	128,915	+26.719%
2026-01-07	6.6400	6.7800	6.5600	6.7800	-1.022%	51,498	+19.617%
2026-01-06	6.7600	6.8500	6.7213	6.8500	+2.545%	87,048	+18.394%
2026-01-05	6.6600	6.7199	6.6300	6.6800	-0.217%	41,422	+21.407%
2026-01-02	6.7500	6.7500	6.6700	6.6945	-0.231%	63,256	+21.144%
2025-12-31	6.7100	6.7100	6.6000	6.7100	+0.449%	15,773	+20.864%
2025-12-30	6.6200	6.6800	6.6200	6.6800	+1.212%	14,104	+21.407%
2025-12-29	6.4500	6.6000	6.4500	6.6000	+1.382%	38,987	+22.879%
2025-12-26	6.4750	6.5100	6.4700	6.5100	+0.618%	30,683	+24.578%
2025-12-24	6.6200	6.8100	6.4700	6.4700	+0.186%	7,805	+25.348%
2025-12-23	6.3700	6.4700	6.3700	6.4580	+1.541%	38,100	+25.581%
2025-12-22	6.3600	6.4000	6.2500	6.3600	-2.154%	146,031	+27.516%
2025-12-19	6.4900	6.5599	6.4220	6.5000	0.000%	68,674	+24.769%
2025-12-18	6.4999	6.5500	6.4175	6.5000	+2.201%	71,680	+24.769%
2025-12-17	6.4100	6.4300	6.3400	6.3600	-0.935%	48,266	+27.516%
2025-12-16	6.5700	6.5900	6.4200	6.4200	-3.892%	42,202	+26.324%
2025-12-15	6.6800	6.7500	6.6400	6.6800	+0.300%	41,793	+21.407%
2025-12-12	6.6400	6.6600	6.5600	6.6600	+2.462%	55,787	+21.772%
2025-12-11	6.5400	6.6100	6.5000	6.5000	-1.366%	74,041	+24.769%
2025-12-10	6.4900	6.5900	6.3700	6.5900	+2.969%	39,996	+23.065%
2025-12-09	6.5000	6.5600	6.4000	6.4000	-0.929%	33,818	+26.719%
2025-12-08	6.6200	6.6200	6.4600	6.4600	+1.254%	54,268	+25.542%
2025-12-05	6.6900	6.7050	6.3200	6.3800	-5.341%	188,281	+27.116%
2025-12-04	6.6400	6.7400	6.5100	6.7400	+1.659%	58,485	+20.326%
2025-12-03	6.5750	6.6300	6.5200	6.6300	+3.756%	32,119	+22.323%
2025-12-02	6.5401	6.5401	6.3900	6.3900	-1.068%	22,642	+26.917%
2025-12-01	6.4500	6.4700	6.4335	6.4590	+0.451%	149,581	+25.561%
2025-11-28	6.4945	6.5100	6.3950	6.4300	-0.924%	16,382	+26.128%
2025-11-26	6.5000	6.5900	6.4800	6.4900	-0.152%	25,822	+24.961%
2025-11-25	6.2700	6.4999	6.2600	6.4999	+5.262%	66,921	+24.771%
2025-11-24	6.2400	6.3200	6.0100	6.1750	-1.828%	137,899	+31.336%
2025-11-21	6.2200	6.2900	6.1500	6.2900	+2.946%	36,801	+28.935%
2025-11-20	6.2000	6.4699	6.1100	6.1100	-3.016%	41,031	+32.733%
2025-11-19	6.3700	6.3700	6.3000	6.3000	+0.159%	40,032	+28.730%
2025-11-18	6.3700	6.3865	6.2000	6.2900	-1.411%	40,945	+28.935%
2025-11-17	6.4400	6.4600	6.3600	6.3800	-0.468%	100,284	+27.116%
2025-11-14	6.4000	6.4630	6.3900	6.4100	+3.387%	38,339	+26.521%
2025-11-13	6.3200	6.3500	6.2000	6.2000	-2.208%	119,517	+30.806%
2025-11-12	6.3300	6.3600	6.3250	6.3400	-0.157%	233,062	+27.918%
2025-11-11	6.4100	6.4399	6.3500	6.3500	-1.550%	236,937	+27.717%
2025-11-10	6.4200	6.4500	6.4100	6.4500	+2.219%	49,099	+25.736%
2025-11-07	6.3000	6.3400	6.2900	6.3100	-2.171%	45,656	+28.526%
2025-11-06	6.3600	6.4500	6.3101	6.4500	+2.219%	30,771	+25.736%
2025-11-05	6.2650	6.3397	6.2500	6.3100	+1.610%	66,904	+28.526%
2025-11-04	6.3350	6.3800	6.2000	6.2100	+1.970%	290,483	+30.596%
2025-11-03	6.2100	6.2500	6.0900	6.0900	-1.297%	98,977	+33.169%
2025-10-31	6.1400	6.1800	6.1000	6.1700	-0.963%	49,764	+31.442%
2025-10-30	6.0700	6.2300	6.0700	6.2300	+3.833%	47,095	+30.177%
2025-10-29	6.2000	6.2000	6.0000	6.0000	-2.280%	28,687	+35.167%
2025-10-28	6.0500	6.1400	6.0400	6.1400	+2.333%	24,721	+32.085%
2025-10-27	6.0700	6.0700	6.0000	6.0000	0.000%	40,055	+35.167%
2025-10-24	6.0300	6.0500	5.9700	6.0000	+1.010%	42,463	+35.167%
2025-10-23	5.9900	6.0100	5.9400	5.9400	0.000%	50,117	+36.532%
2025-10-22	6.0100	6.0400	5.9400	5.9400	-0.686%	44,038	+36.532%
2025-10-21	6.0000	6.0100	5.9700	5.9810	-0.317%	43,601	+35.596%
2025-10-20	6.0000	6.0600	6.0000	6.0000	+1.351%	218,100	+35.167%
2025-10-17	5.8900	5.9500	5.8900	5.9200	+0.254%	73,783	+36.993%
2025-10-16	5.8901	5.9600	5.8900	5.9050	+0.085%	213,207	+37.341%
2025-10-15	5.9400	5.9810	5.9000	5.9000	-1.007%	28,801	+37.458%
2025-10-14	5.9600	6.0300	5.9600	5.9600	-1.325%	41,990	+36.074%
2025-10-13	6.0100	6.0400	6.0100	6.0400	+0.835%	31,271	+34.272%
2025-10-10	6.1300	6.1300	5.9800	5.9900	-2.284%	54,407	+35.392%
2025-10-09	6.1700	6.1700	6.1050	6.1300	-0.487%	138,085	+32.300%
2025-10-08	6.2410	6.2450	6.1600	6.1600	-0.645%	43,114	+31.656%
2025-10-07	6.2399	6.2700	6.2000	6.2000	-3.276%	89,422	+30.806%
2025-10-06	6.2100	6.4100	6.1400	6.4100	+1.264%	71,719	+26.521%
2025-10-03	6.2345	6.3300	6.1800	6.3300	+1.605%	30,750	+28.120%
2025-10-02	6.2700	6.2700	6.1450	6.2300	-1.650%	21,835	+30.177%
2025-10-01	6.3000	6.3600	6.2900	6.3345	+2.666%	51,922	+28.029%
2025-09-30	6.2350	6.4300	6.1700	6.1700	-2.373%	28,968	+31.442%
2025-09-29	6.1800	6.3200	6.1800	6.3200	+3.437%	80,288	+28.323%
2025-09-26	6.1300	6.2500	6.1100	6.1100	-0.367%	41,326	+32.733%
2025-09-25	6.1600	6.2100	6.1100	6.1325	-1.089%	29,954	+32.246%
2025-09-24	6.3345	6.3400	6.2000	6.2000	-5.344%	95,819	+30.806%
2025-09-23	6.3300	6.5500	6.2860	6.5500	+4.134%	55,894	+23.817%
2025-09-22	6.2499	6.2900	6.1800	6.2900	-0.547%	28,533	+28.935%
2025-09-19	6.3050	6.3246	6.1500	6.3246	+2.839%	22,204	+28.229%
2025-09-18	6.1700	6.2210	6.1400	6.1500	-0.162%	63,365	+31.870%
2025-09-17	6.1700	6.2125	6.1200	6.1600	-0.645%	27,784	+31.656%
2025-09-16	6.1050	6.2400	6.1000	6.2000	+2.581%	34,494	+30.806%
2025-09-15	6.0300	6.0900	6.0200	6.0440	+0.399%	223,430	+34.183%
2025-09-12	6.0225	6.0700	6.0099	6.0200	+0.333%	35,025	+34.718%
2025-09-11	6.0100	6.1000	6.0000	6.0000	-0.498%	144,030	+35.167%
2025-09-10	6.0200	6.0400	6.0000	6.0300	+1.345%	69,701	+34.494%
2025-09-09	5.9700	5.9900	5.9300	5.9500	+0.320%	31,172	+36.303%
2025-09-08	6.0000	6.0000	5.9200	5.9310	+0.525%	93,852	+36.739%
2025-09-05	6.0000	6.0300	5.9000	5.9000	-1.830%	105,432	+37.458%
2025-09-04	5.8900	6.0100	5.8720	6.0100	+1.701%	63,415	+34.942%
2025-09-03	5.9300	5.9300	5.8900	5.9095	-0.472%	67,041	+37.237%
2025-09-02	5.8800	5.9400	5.8800	5.9375	-1.042%	56,355	+36.589%
2025-08-29	6.0500	6.1500	6.0000	6.0000	-0.744%	28,878	+35.167%
2025-08-28	6.0900	6.1200	6.0350	6.0450	+2.458%	26,592	+34.160%
2025-08-27	5.9801	6.0500	5.9000	5.9000	-4.065%	111,271	+37.458%
2025-08-26	5.9500	6.1500	5.9290	6.1500	+3.885%	59,168	+31.870%
2025-08-25	5.8501	5.9800	5.8500	5.9200	+1.024%	257,128	+36.993%
2025-08-22	5.8300	5.9900	5.8300	5.8600	+0.687%	29,696	+38.396%
2025-08-21	5.9000	5.9000	5.8000	5.8200	-1.356%	45,821	+39.347%
2025-08-20	5.9000	5.9300	5.8100	5.9000	-0.673%	73,854	+37.458%
2025-08-19	6.1000	6.1000	5.8900	5.9400	-2.623%	25,894	+36.532%
2025-08-18	6.2000	6.2600	6.0500	6.1000	-6.298%	102,007	+32.951%
2025-08-15	6.7900	6.8800	6.4300	6.5100	-2.836%	27,124	+24.578%
2025-08-14	6.7500	6.8700	6.5100	6.7000	+2.919%	30,169	+21.045%
2025-08-13	6.6650	6.7500	6.5100	6.5100	-1.958%	52,907	+24.578%
2025-08-12	6.5699	6.6600	6.5100	6.6400	+1.065%	60,630	+22.139%
2025-08-11	6.4700	6.5700	6.4300	6.5700	+2.336%	18,190	+23.440%
2025-08-08	6.3790	6.4500	6.3600	6.4200	+0.745%	138,379	+26.324%
2025-08-07	6.3300	6.4200	6.2700	6.3725	+0.039%	21,672	+27.266%
2025-08-06	6.3100	6.3700	6.2800	6.3700	+2.676%	29,605	+27.316%
2025-08-05	6.2000	6.2400	6.1200	6.2040	+1.042%	127,669	+30.722%
2025-08-04	6.1350	6.1400	6.0100	6.1400	+1.656%	79,565	+32.085%
2025-08-01	6.1400	6.1400	6.0400	6.0400	+0.166%	101,326	+34.272%
2025-07-31	5.9700	6.1000	5.9700	6.0300	-1.631%	153,792	+34.494%
2025-07-30	6.0200	6.1300	5.9900	6.1300	+0.163%	31,145	+32.300%
2025-07-29	6.0200	6.1200	6.0100	6.1200	+1.560%	54,790	+32.516%
2025-07-28	6.0565	6.0800	6.0200	6.0260	-0.232%	58,302	+34.583%
2025-07-25	6.1200	6.1400	6.0400	6.0400	-0.494%	21,802	+34.272%
2025-07-24	6.1000	6.1600	6.0700	6.0700	-1.381%	95,744	+33.608%
2025-07-23	6.1560	6.1700	6.1300	6.1550	+0.902%	18,102	+31.763%
2025-07-22	6.2000	6.2000	6.1000	6.1000	-2.244%	46,188	+32.951%
2025-07-21	6.2900	6.3100	6.1400	6.2400	+0.645%	104,604	+29.968%
2025-07-18	6.3100	6.3250	6.2000	6.2000	-2.973%	140,090	+30.806%
2025-07-17	6.2600	6.3900	6.2480	6.3900	+2.077%	51,661	+26.917%
2025-07-16	6.2900	6.3700	6.2500	6.2600	-1.881%	81,632	+29.553%
2025-07-15	6.3900	6.4100	6.3500	6.3800	0.000%	31,510	+27.116%
2025-07-14	6.3950	6.4500	6.3800	6.3800	0.000%	36,038	+27.116%
2025-07-11	6.3300	6.4300	6.3300	6.3800	+0.314%	46,191	+27.116%
2025-07-10	6.4100	6.4695	6.3600	6.3600	-1.822%	57,244	+27.516%
2025-07-09	6.5900	6.5900	6.4600	6.4780	-1.700%	125,016	+25.193%
2025-07-08	6.6700	6.6700	6.5600	6.5900	-1.199%	43,166	+23.065%
2025-07-07	6.8700	6.8700	6.6400	6.6700	-2.628%	36,979	+21.589%
2025-07-03	6.8000	6.8800	6.8000	6.8500	+0.735%	32,055	+18.394%
2025-07-02	6.7550	6.8100	6.6200	6.8000	-1.163%	43,708	+19.265%
2025-07-01	6.7100	6.8800	6.6500	6.8800	+3.614%	119,418	+17.878%
2025-06-30	6.4615	6.6400	6.4600	6.6400	+3.750%	49,076	+22.139%
2025-06-27	6.4050	6.5600	6.4000	6.4000	-0.775%	57,307	+26.719%
2025-06-26	6.4800	6.4800	6.3600	6.4500	+0.939%	20,340	+25.736%
2025-06-25	6.3500	6.4500	6.3500	6.3900	-0.467%	33,059	+26.917%
2025-06-24	6.6200	6.7000	6.4200	6.4200	-4.179%	68,131	+26.324%
2025-06-23	6.4000	6.7000	6.3900	6.7000	+4.524%	34,156	+21.045%
2025-06-20	6.4700	6.5400	6.4100	6.4100	-3.172%	50,340	+26.521%
2025-06-18	6.5100	6.7000	6.4700	6.6200	+1.378%	41,610	+22.508%
2025-06-17	6.5320	6.6100	6.4500	6.5300	-0.305%	29,823	+24.196%
2025-06-16	6.5050	6.5900	6.4900	6.5500	+0.306%	46,837	+23.817%
2025-06-13	6.3800	6.5300	6.3800	6.5300	+1.968%	24,831	+24.196%
2025-06-12	6.3500	6.4400	6.3500	6.4040	+0.850%	56,423	+26.640%
2025-06-11	6.4300	6.4700	6.3500	6.3500	-1.550%	43,883	+27.717%
2025-06-10	6.4900	6.6000	6.4400	6.4500	-2.273%	104,455	+25.736%
2025-06-09	6.4500	6.6000	6.4500	6.6000	+1.072%	34,342	+22.879%
2025-06-06	6.5500	6.6000	6.4800	6.5300	-0.760%	79,782	+24.196%
2025-06-05	6.5000	6.5800	6.4000	6.5800	-1.053%	98,324	+23.252%
2025-06-04	6.5000	6.6500	6.4300	6.6500	+1.218%	74,773	+21.955%
2025-06-03	6.5700	6.5700	6.5100	6.5700	0.000%	49,622	+23.440%
2025-06-02	6.7000	6.7000	6.5000	6.5700	-1.203%	51,737	+23.440%
2025-05-30	6.7500	6.7500	6.6000	6.6500	-1.888%	35,637	+21.955%
2025-05-29	6.7200	6.8000	6.6900	6.7780	+4.277%	43,788	+19.652%
2025-05-28	7.1500	7.1500	6.5000	6.5000	-5.248%	38,704	+24.769%
2025-05-27	6.8700	6.9500	6.7401	6.8600	+0.882%	76,895	+18.222%
2025-05-23	6.5400	6.8000	6.5400	6.8000	+0.443%	21,629	+19.265%
2025-05-22	6.8250	6.8900	6.6800	6.7700	0.000%	38,923	+19.793%
2025-05-21	6.7550	6.8700	6.6500	6.7700	-0.587%	56,924	+19.793%
2025-05-20	6.6500	6.8500	6.6500	6.8100	+0.147%	42,746	+19.090%
2025-05-19	6.7000	6.8000	6.7000	6.8000	+1.190%	164,936	+19.265%
2025-05-16	6.7300	6.7300	6.6200	6.7200	-0.223%	33,724	+20.685%
2025-05-15	7.0000	7.0000	6.7350	6.7350	-0.810%	55,875	+20.416%
2025-05-14	6.7100	6.9600	6.7100	6.7900	+0.444%	45,274	+19.440%
2025-05-13	6.7650	6.7950	6.7000	6.7600	+0.148%	261,544	+19.970%
2025-05-12	6.7500	6.8400	6.6300	6.7500	-0.735%	45,574	+20.148%
2025-05-09	6.8450	6.9000	6.8000	6.8000	-1.019%	99,939	+19.265%
2025-05-08	6.8100	7.0200	6.8100	6.8700	-1.857%	76,363	+18.049%
2025-05-07	6.8800	7.0200	6.8500	7.0000	-5.149%	235,862	+15.857%
2025-05-06	7.0800	7.3800	6.8700	7.3800	-0.940%	101,706	+9.892%
2025-05-05	7.5200	7.6000	7.4500	7.4500	-2.359%	71,409	+8.859%
2025-05-02	7.6100	7.9000	7.5500	7.6300	-2.179%	115,181	+6.291%
2025-05-01	7.5800	8.0800	7.5800	7.8000	+2.902%	39,611	+3.974%
2025-04-30	7.5100	7.6400	7.4770	7.5800	+2.156%	86,140	+6.992%
2025-04-29	7.5500	7.6700	7.4200	7.4200	-2.637%	64,172	+9.299%
2025-04-28	7.4300	7.6300	7.4300	7.6210	+0.874%	57,225	+6.416%
2025-04-25	7.4500	7.5900	7.3900	7.5550	-1.499%	159,636	+7.346%
2025-04-24	7.3800	7.6700	7.3400	7.6700	+6.825%	67,600	+5.737%
2025-04-23	7.3400	7.3800	7.1800	7.1800	0.000%	53,598	+12.953%
2025-04-22	7.1500	7.5100	7.1250	7.1800	+1.700%	55,471	+12.953%
2025-04-21	7.2000	7.3600	7.0600	7.0600	+0.142%	49,816	+14.873%
2025-04-17	6.9100	7.2500	6.9100	7.0500	+0.714%	53,401	+15.035%
2025-04-16	6.9600	7.2000	6.9200	7.0000	-3.047%	41,242	+15.857%
2025-04-15	6.9800	7.2200	6.9200	7.2200	-0.276%	115,744	+12.327%
2025-04-14	6.9200	7.2400	6.8600	7.2400	+4.928%	34,590	+12.017%
2025-04-11	6.8000	6.9000	6.7400	6.9000	+1.322%	51,759	+17.536%
2025-04-10	6.8500	6.9100	6.6200	6.8100	-2.991%	138,645	+19.090%
2025-04-09	6.7000	7.1600	6.6800	7.0200	+3.540%	82,799	+15.527%
2025-04-08	6.8500	6.8500	6.7300	6.7800	+0.148%	64,434	+19.617%
2025-04-07	6.7800	6.9250	6.7200	6.7700	-2.026%	164,431	+19.793%
2025-04-04	7.0500	7.0500	6.8600	6.9100	-1.986%	88,707	+17.366%
2025-04-03	7.2900	7.4150	7.0500	7.0500	-1.399%	66,528	+15.035%
2025-04-02	7.2100	7.2100	7.0700	7.1500	-0.832%	29,017	+13.427%
2025-04-01	7.1100	7.2600	7.0775	7.2100	+1.980%	19,710	+12.483%
2025-03-31	7.0000	7.0750	6.9500	7.0700	+0.284%	31,328	+14.710%
2025-03-28	7.0100	7.1000	6.9400	7.0500	+0.427%	149,360	+15.035%
2025-03-27	7.0100	7.0800	6.9800	7.0200	+0.143%	118,107	+15.527%
2025-03-26	7.2100	7.2100	7.0000	7.0100	+0.143%	44,878	+15.692%
2025-03-25	7.2500	7.2500	7.0000	7.0000	-0.709%	108,947	+15.857%
2025-03-24	7.4300	7.4300	7.0000	7.0500	-0.283%	98,615	+15.035%
2025-03-21	7.4000	7.4000	7.0200	7.0700	-2.483%	68,130	+14.710%
2025-03-20	7.3000	7.3000	7.1400	7.2500	+0.346%	120,090	+11.862%
2025-03-19	7.2400	7.2400	7.0800	7.2250	+0.767%	73,420	+12.249%
2025-03-18	7.1200	7.1700	7.1100	7.1700	+0.901%	68,784	+13.110%
2025-03-17	7.1500	7.1500	7.0500	7.1060	+1.660%	49,881	+14.129%
2025-03-14	7.0350	7.0850	6.9425	6.9900	+2.373%	132,398	+16.023%
2025-03-13	6.8500	6.8900	6.6900	6.8280	+2.154%	118,539	+18.776%
2025-03-12	6.8500	6.9310	6.6300	6.6840	-0.090%	241,878	+21.335%
2025-03-11	6.8900	6.9400	6.6600	6.6900	+2.450%	110,114	+21.226%
2025-03-10	6.8200	6.9500	6.5300	6.5300	-4.252%	34,406	+24.196%
2025-03-07	7.0700	7.0900	6.7900	6.8200	-0.583%	51,916	+18.915%
2025-03-06	6.5900	7.0100	6.5900	6.8600	-2.000%	30,148	+18.222%
2025-03-05	6.6350	7.0000	6.5300	7.0000	+3.858%	66,089	+15.857%
2025-03-04	6.9400	6.9700	6.7300	6.7400	-4.261%	44,424	+20.326%
2025-03-03	6.8500	7.1700	6.6225	7.0400	+0.571%	44,854	+15.199%
2025-02-28	6.6600	7.0000	6.3500	7.0000	+2.971%	24,115	+15.857%
2025-02-27	6.7900	7.0000	6.6000	6.7980	+4.104%	22,751	+19.300%
2025-02-26	6.5000	6.8000	6.2100	6.5300	+0.462%	12,728	+24.196%
2025-02-25	6.7520	7.0000	6.5000	6.5000	-3.704%	22,586	+24.769%
2025-02-24	6.5000	7.0000	6.5000	6.7500	+0.746%	10,646	+20.148%
2025-02-21	6.5500	7.0600	6.4550	6.7000	-5.501%	43,210	+21.045%
2025-02-20	6.5700	7.1000	6.5700	7.0900	+1.286%	18,798	+14.386%
2025-02-19	6.9200	7.0000	6.6500	7.0000	+0.215%	21,313	+15.857%
2025-02-18	6.9060	7.0500	6.9060	6.9850	+0.359%	24,141	+16.106%
2025-02-14	6.9600	6.9600	6.7800	6.9600	0.000%	22,126	+16.523%
2025-02-13	6.8500	6.9600	6.7400	6.9600	+1.309%	15,108	+16.523%
2025-02-12	6.8700	6.9600	6.8200	6.8701	-1.433%	243,028	+18.048%
2025-02-11	6.9100	6.9700	6.8301	6.9700	0.000%	16,868	+16.356%
2025-02-10	7.0000	7.0799	6.9200	6.9700	+0.288%	519,277	+16.356%
2025-02-07	6.8600	6.9600	6.8500	6.9500	0.000%	54,558	+16.691%

.dark-mode .Pf5Vc3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pf5Vc3{ color: #333333; background-color: white; border: 2px solid #333333; }BBSEYBB SEGURIDADE PART SA ADRstock OTC ADR

BBSEY
BB SEGURIDADE PART SA ADR
stock OTC ADR