Dark

BBSEY
BB SEGURIDADE PART SA ADR
stock OTC ADR

EOD

Oct 2, 2026

7.80USD+4.000%(+0.30)81,894

Pre-market

0.00USD-100.000%(-7.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	7.6800	7.8900	7.6100	7.8000	+4.000%	81,894	0.000%
2026-10-01	7.6000	7.6300	7.4400	7.5000	-2.216%	111,649	+4.000%
2026-09-30	7.5300	7.6800	7.4700	7.6700	+3.789%	95,222	+1.695%
2026-09-29	7.5800	7.5800	7.3800	7.3900	-0.404%	47,920	+5.548%
2026-09-28	7.4820	7.5500	7.3700	7.4200	-2.240%	130,508	+5.121%
2026-09-25	7.4700	7.6100	7.4200	7.5900	+0.964%	48,244	+2.767%
2026-09-24	7.5600	7.6000	7.4700	7.5175	-0.166%	93,006	+3.758%
2026-09-23	7.6500	7.6500	7.5100	7.5300	-2.713%	59,002	+3.586%
2026-09-22	7.6890	7.7765	7.6500	7.7400	-1.023%	105,890	+0.775%
2026-09-21	8.0500	8.0600	7.8000	7.8200	-1.138%	159,265	-0.256%
2026-09-18	7.8300	7.9500	7.7800	7.9100	+0.508%	119,151	-1.391%
2026-09-17	7.8300	7.9600	7.7700	7.8700	-0.253%	65,124	-0.889%
2026-09-16	7.7200	7.9680	7.7200	7.8900	+0.443%	71,444	-1.141%
2026-09-15	7.6500	7.9100	7.6500	7.8552	+0.194%	65,749	-0.703%
2026-09-14	7.9500	8.0000	7.6700	7.8400	+1.031%	97,037	-0.510%
2026-09-11	7.9700	7.9900	7.7600	7.7600	-4.198%	96,544	+0.515%
2026-09-10	7.9000	8.1600	7.8700	8.1000	+0.496%	127,936	-3.704%
2026-09-09	8.2100	8.2348	8.0300	8.0600	-3.704%	106,559	-3.226%
2026-09-08	8.2800	8.3900	8.2600	8.3700	+1.038%	46,263	-6.810%
2026-09-04	8.1200	8.2840	8.1200	8.2840	+1.495%	57,784	-5.843%
2026-09-03	8.3400	8.4300	8.0800	8.1620	-0.706%	54,662	-4.435%
2026-09-02	8.1100	8.2600	8.0600	8.2200	+4.183%	116,893	-5.109%
2026-09-01	7.7000	8.0200	7.7000	7.8900	-3.190%	66,945	-1.141%
2026-08-31	7.6500	8.3500	7.6500	8.1500	+5.638%	114,590	-4.294%
2026-08-28	7.6900	7.7700	7.6000	7.7150	+0.718%	39,171	+1.102%
2026-08-27	7.6800	7.7100	7.5975	7.6600	+0.262%	47,174	+1.828%
2026-08-26	7.5900	7.6600	7.5500	7.6400	+1.192%	80,154	+2.094%
2026-08-25	7.4700	7.5900	7.4066	7.5500	+1.206%	57,498	+3.311%
2026-08-24	7.2799	7.4600	7.2799	7.4600	+1.221%	133,845	+4.558%
2026-08-21	7.3000	7.3700	7.1200	7.3700	+3.366%	58,175	+5.834%
2026-08-20	7.0700	7.1921	7.0300	7.1300	-0.140%	140,250	+9.397%
2026-08-19	7.1500	7.2700	7.1100	7.1400	-0.764%	80,795	+9.244%
2026-08-18	7.1700	7.2700	7.1200	7.1950	-0.208%	86,638	+8.409%
2026-08-17	7.2300	7.3000	7.1200	7.2100	+0.698%	116,746	+8.183%
2026-08-14	7.1500	7.4200	7.0800	7.1600	-8.557%	326,078	+8.939%
2026-08-13	8.1208	8.1800	7.6600	7.8300	+0.513%	64,936	-0.383%
2026-08-12	7.7700	7.9800	7.6600	7.7900	-0.384%	50,045	+0.128%
2026-08-11	8.0400	8.2200	7.8200	7.8200	-1.013%	48,297	-0.256%
2026-08-10	8.0700	8.3200	7.9000	7.9000	-4.819%	88,083	-1.266%
2026-08-07	8.0400	8.4000	8.0400	8.3000	+3.491%	182,737	-6.024%
2026-08-06	8.1500	8.3200	8.0000	8.0200	-2.195%	97,392	-2.743%
2026-08-05	8.1600	8.2600	8.0000	8.2000	+0.367%	136,802	-4.878%
2026-08-04	8.2150	8.2600	8.1350	8.1700	+0.369%	183,457	-4.529%
2026-08-03	8.2100	8.2200	8.1300	8.1400	+0.296%	247,031	-4.177%
2026-07-31	8.2500	8.4500	8.1000	8.1160	+0.074%	88,744	-3.894%
2026-07-30	8.1500	8.1700	8.0500	8.1100	+0.247%	199,140	-3.822%
2026-07-29	8.0300	8.1500	8.0200	8.0900	-0.614%	208,097	-3.585%
2026-07-28	8.0200	8.2900	7.9900	8.1400	+2.261%	157,118	-4.177%
2026-07-27	8.0000	8.0200	7.9100	7.9600	-3.045%	171,558	-2.010%
2026-07-24	8.3100	8.3100	8.1800	8.2100	-0.485%	245,657	-4.994%
2026-07-23	8.4000	8.4210	8.2500	8.2500	-2.251%	243,700	-5.455%
2026-07-22	8.2700	8.5500	8.2700	8.4400	-1.287%	352,793	-7.583%
2026-07-21	8.0800	8.5500	8.0800	8.5500	+4.908%	89,176	-8.772%
2026-07-20	8.1700	8.2000	8.1000	8.1500	+0.742%	94,923	-4.294%
2026-07-17	8.1399	8.1400	8.0250	8.0900	-0.858%	188,424	-3.585%
2026-07-16	8.1000	8.1650	8.0600	8.1600	+0.741%	131,135	-4.412%
2026-07-15	8.0100	8.1000	7.9900	8.1000	+1.250%	151,904	-3.704%
2026-07-14	8.0299	8.0500	7.9655	8.0000	+1.523%	165,364	-2.500%
2026-07-13	7.9000	7.9500	7.8590	7.8800	-0.756%	407,493	-1.015%
2026-07-10	7.8200	7.9600	7.8090	7.9400	+2.717%	379,294	-1.763%
2026-07-09	7.6100	7.7600	7.6100	7.7300	+1.845%	215,877	+0.906%
2026-07-08	7.5900	7.6300	7.5200	7.5900	+0.861%	250,038	+2.767%
2026-07-07	7.6100	7.6100	7.5000	7.5252	-1.374%	190,741	+3.652%
2026-07-06	7.4900	7.6300	7.4700	7.6300	+1.869%	141,841	+2.228%
2026-07-02	7.4000	7.4900	7.3800	7.4900	+1.353%	125,038	+4.139%
2026-07-01	7.3300	7.4100	7.2500	7.3900	-2.763%	483,959	+5.548%
2026-06-30	7.5900	7.7000	7.5900	7.6000	-0.783%	106,662	+2.632%
2026-06-29	7.5600	7.6885	7.5500	7.6600	+0.789%	192,107	+1.828%
2026-06-26	7.5550	7.6400	7.5450	7.6000	0.000%	120,755	+2.632%
2026-06-25	7.5100	7.6000	7.5100	7.6000	+1.469%	94,265	+2.632%
2026-06-24	7.5100	7.5200	7.4000	7.4900	-0.055%	305,013	+4.139%
2026-06-23	7.4950	7.5800	7.4900	7.4941	-2.038%	209,343	+4.082%
2026-06-22	7.6000	7.6500	7.5140	7.6500	-2.049%	318,552	+1.961%
2026-06-18	7.6600	7.8500	7.6600	7.8100	-2.375%	194,095	-0.128%
2026-06-17	7.7599	8.0000	7.7400	8.0000	+4.712%	165,037	-2.500%
2026-06-16	7.4900	7.6400	7.3900	7.6400	+1.745%	173,320	+2.094%
2026-06-15	7.6500	7.6600	7.4800	7.5090	+0.792%	95,947	+3.875%
2026-06-12	7.4900	7.5800	7.4400	7.4500	-0.134%	92,455	+4.698%
2026-06-11	7.2750	7.4800	7.2650	7.4600	+6.117%	132,231	+4.558%
2026-06-10	7.1100	7.1500	7.0000	7.0300	+0.429%	196,067	+10.953%
2026-06-09	7.0750	7.1000	6.9900	7.0000	0.000%	167,732	+11.429%
2026-06-08	6.9500	7.0000	6.9200	7.0000	-1.408%	340,964	+11.429%
2026-06-05	6.9000	7.1000	6.8800	7.1000	-2.606%	367,438	+9.859%
2026-06-04	7.0400	7.4700	6.9900	7.2900	+3.994%	128,119	+6.996%
2026-06-03	6.9350	7.0200	6.9350	7.0100	-1.268%	168,178	+11.270%
2026-06-02	6.9900	7.1200	6.9900	7.1000	+0.709%	117,984	+9.859%
2026-06-01	7.0200	7.0950	6.9900	7.0500	+2.397%	106,785	+10.638%
2026-05-29	6.9500	7.0100	6.8800	6.8850	-1.361%	276,898	+13.290%
2026-05-28	6.9450	6.9800	6.9300	6.9800	+0.143%	152,111	+11.748%
2026-05-27	6.9600	7.0600	6.8800	6.9700	-6.191%	252,819	+11.908%
2026-05-26	6.9800	7.4300	6.9300	7.4300	+6.447%	121,752	+4.980%
2026-05-22	6.9600	6.9800	6.8860	6.9800	-0.852%	188,190	+11.748%
2026-05-21	7.0000	7.0800	6.9500	7.0400	+0.371%	103,519	+10.795%
2026-05-20	6.7500	7.0400	6.7500	7.0140	+2.920%	103,518	+11.206%
2026-05-19	6.8000	6.8800	6.7900	6.8150	-2.643%	138,938	+14.453%
2026-05-18	6.8800	7.0000	6.8400	7.0000	-0.143%	93,378	+11.429%
2026-05-15	6.8500	7.0100	6.7800	7.0100	+0.143%	143,528	+11.270%
2026-05-14	6.8900	7.0210	6.8900	7.0000	+1.597%	93,266	+11.429%
2026-05-13	7.0100	7.0900	6.8500	6.8900	-0.823%	339,633	+13.208%
2026-05-12	7.1100	7.1200	6.9472	6.9472	-1.737%	148,210	+12.275%
2026-05-11	7.1200	7.1600	7.0400	7.0700	-0.702%	148,844	+10.325%
2026-05-08	7.0500	7.1600	7.0100	7.1200	+0.993%	64,662	+9.551%
2026-05-07	7.1600	7.1700	7.0500	7.0500	-1.811%	163,301	+10.638%
2026-05-06	6.9500	7.2000	6.9500	7.1800	-0.139%	202,882	+8.635%
2026-05-05	6.9600	7.1900	6.9600	7.1900	+3.453%	93,757	+8.484%
2026-05-04	6.9050	6.9500	6.8500	6.9500	0.000%	100,890	+12.230%
2026-05-01	7.2145	7.2145	6.8796	6.9500	+1.164%	56,856	+12.230%
2026-04-30	6.9100	6.9200	6.8600	6.8700	-0.435%	236,028	+13.537%
2026-04-29	6.8700	6.9000	6.7500	6.9000	+0.583%	60,947	+13.043%
2026-04-28	7.1400	7.2600	6.8500	6.8600	-5.510%	146,551	+13.703%
2026-04-27	6.9800	7.2600	6.9000	7.2600	+4.460%	94,147	+7.438%
2026-04-24	6.8400	6.9500	6.8100	6.9500	+0.725%	86,753	+12.230%
2026-04-23	7.0200	7.0500	6.8800	6.9000	-1.709%	302,959	+13.043%
2026-04-22	7.1600	7.1600	7.0100	7.0200	-5.898%	298,121	+11.111%
2026-04-21	7.1000	7.4600	7.1000	7.4600	+4.045%	237,007	+4.558%
2026-04-20	7.1100	7.1700	7.0900	7.1700	+1.271%	76,696	+8.787%
2026-04-17	7.1390	7.1500	7.0000	7.0800	+1.724%	82,272	+10.169%
2026-04-16	7.0701	7.3500	6.9600	6.9600	+2.203%	120,900	+12.069%
2026-04-15	7.1100	7.1150	6.8100	6.8100	-2.155%	54,972	+14.537%
2026-04-14	7.2600	7.2900	6.9600	6.9600	-3.867%	70,263	+12.069%
2026-04-13	7.1900	7.2400	7.0800	7.2400	-0.549%	159,449	+7.735%
2026-04-10	7.1400	7.2800	7.1400	7.2800	+0.275%	66,262	+7.143%
2026-04-09	7.1400	7.2600	7.0600	7.2600	+3.272%	146,073	+7.438%
2026-04-08	7.1350	7.1350	6.9800	7.0300	+2.928%	89,652	+10.953%
2026-04-07	6.8400	6.8800	6.7500	6.8300	-1.727%	69,136	+14.202%
2026-04-06	6.9500	7.0100	6.8900	6.9500	+2.206%	64,388	+12.230%
2026-04-02	6.7700	7.0000	6.7300	6.8000	0.000%	73,269	+14.706%
2026-04-01	6.6700	6.8700	6.6700	6.8000	+0.147%	193,102	+14.706%
2026-03-31	6.6285	7.0000	6.5700	6.7900	-2.722%	84,946	+14.875%
2026-03-30	6.6450	6.9800	6.5200	6.9800	+9.921%	128,545	+11.748%
2026-03-27	6.6700	6.6900	6.3500	6.3500	-5.365%	524,726	+22.835%
2026-03-26	6.6500	6.7300	6.6300	6.7100	-1.901%	454,668	+16.244%
2026-03-25	6.5505	6.8400	6.5505	6.8400	+3.350%	129,833	+14.035%
2026-03-24	6.5900	6.6600	6.5600	6.6183	+1.197%	515,650	+17.855%
2026-03-23	6.6500	6.7200	6.5400	6.5400	-0.834%	84,683	+19.266%
2026-03-20	6.6100	6.6100	6.4000	6.5950	+0.228%	133,820	+18.271%
2026-03-19	6.5600	6.8500	6.5400	6.5800	-1.349%	51,380	+18.541%
2026-03-18	6.7800	6.7800	6.6300	6.6700	-1.331%	62,983	+16.942%
2026-03-17	6.8000	6.8200	6.6100	6.7600	0.000%	30,846	+15.385%
2026-03-16	6.7800	6.8099	6.6820	6.7600	+0.595%	71,260	+15.385%
2026-03-13	6.7700	6.8000	6.6400	6.7200	+0.901%	109,970	+16.071%
2026-03-12	6.6899	6.6900	6.5700	6.6600	-3.338%	192,090	+17.117%
2026-03-11	6.6939	6.8900	6.6200	6.8900	+2.074%	53,991	+13.208%
2026-03-10	6.7100	6.8480	6.6800	6.7500	-0.442%	58,920	+15.556%
2026-03-09	6.5700	6.9100	6.4900	6.7800	+4.308%	279,194	+15.044%
2026-03-06	6.4999	7.0399	6.4000	6.5000	0.000%	44,224	+20.000%
2026-03-05	6.5600	6.5750	6.4700	6.5000	-3.988%	213,383	+20.000%
2026-03-04	6.7100	6.7700	6.6200	6.7700	+3.994%	54,761	+15.214%
2026-03-03	6.4300	6.5999	6.3700	6.5100	-3.412%	103,819	+19.816%
2026-03-02	6.7000	6.8200	6.6500	6.7400	-2.035%	104,468	+15.727%
2026-02-27	6.8000	6.8800	6.7700	6.8800	-0.290%	62,047	+13.372%
2026-02-26	6.7700	6.9000	6.7700	6.9000	+1.920%	54,298	+13.043%
2026-02-25	6.8300	6.8740	6.7700	6.7700	-0.441%	81,797	+15.214%
2026-02-24	6.7400	6.8600	6.7400	6.8000	+1.190%	263,635	+14.706%
2026-02-23	6.6500	6.7200	6.6200	6.7200	-0.297%	82,297	+16.071%
2026-02-20	6.5250	6.8450	6.5250	6.7400	-6.389%	579,293	+15.727%
2026-02-19	6.9100	7.3300	6.9100	7.2000	+7.463%	211,934	+8.333%
2026-02-18	7.3798	7.4800	6.5200	6.7000	-7.331%	125,694	+16.418%
2026-02-17	8.4000	8.5750	7.2100	7.2300	-10.851%	100,100	+7.884%
2026-02-13	7.4200	8.2200	7.2000	8.1100	+8.859%	74,596	-3.822%
2026-02-12	7.2000	7.9200	6.9500	7.4500	-1.325%	46,387	+4.698%
2026-02-11	7.4850	7.6400	7.4400	7.5500	+1.071%	44,580	+3.311%
2026-02-10	7.3850	7.5550	7.3850	7.4700	+2.893%	114,721	+4.418%
2026-02-09	7.2500	7.3360	7.0900	7.2600	-0.684%	108,736	+7.438%
2026-02-06	7.2400	7.3100	7.0200	7.3100	+2.669%	103,333	+6.703%
2026-02-05	7.1200	7.2000	7.0900	7.1200	+3.039%	85,399	+9.551%
2026-02-04	7.2400	7.2400	6.9100	6.9100	-7.124%	135,114	+12.880%
2026-02-03	7.3850	7.4400	7.3110	7.4400	+3.047%	50,192	+4.839%
2026-02-02	7.2100	7.2500	7.1800	7.2200	+2.996%	135,799	+8.033%
2026-01-30	7.2800	7.2800	7.0100	7.0100	-3.682%	35,251	+11.270%
2026-01-29	7.3500	7.3700	7.1600	7.2780	+0.110%	54,392	+7.172%
2026-01-28	7.3050	7.3400	7.2100	7.2700	-0.411%	93,457	+7.290%
2026-01-27	7.2500	7.3000	7.1000	7.3000	+3.989%	69,065	+6.849%
2026-01-26	7.0400	7.1200	7.0100	7.0200	-0.426%	44,416	+11.111%
2026-01-23	7.1000	7.1500	6.9500	7.0500	-4.082%	200,782	+10.638%
2026-01-22	6.9200	7.3500	6.9200	7.3500	+7.930%	226,973	+6.122%
2026-01-21	6.7450	6.9000	6.7450	6.8100	+1.794%	441,279	+14.537%
2026-01-20	6.5900	6.7000	6.5900	6.6900	+4.206%	162,662	+16.592%
2026-01-16	6.5300	6.5800	6.4200	6.4200	-1.382%	106,469	+21.495%
2026-01-15	6.5100	6.5900	6.4950	6.5100	-0.913%	41,971	+19.816%
2026-01-14	6.5000	6.5700	6.4500	6.5700	+1.860%	99,261	+18.721%
2026-01-13	6.5300	6.5500	6.4500	6.4500	-1.225%	34,367	+20.930%
2026-01-12	6.5100	6.5500	6.5100	6.5300	-0.858%	60,187	+19.449%
2026-01-09	6.5400	6.5900	6.5400	6.5865	+2.914%	35,981	+18.424%
2026-01-08	6.5700	6.5800	6.4000	6.4000	-5.605%	128,915	+21.875%
2026-01-07	6.6400	6.7800	6.5600	6.7800	-1.022%	51,498	+15.044%
2026-01-06	6.7600	6.8500	6.7213	6.8500	+2.545%	87,048	+13.869%
2026-01-05	6.6600	6.7199	6.6300	6.6800	-0.217%	41,422	+16.766%
2026-01-02	6.7500	6.7500	6.6700	6.6945	-0.231%	63,256	+16.514%
2025-12-31	6.7100	6.7100	6.6000	6.7100	+0.449%	15,773	+16.244%
2025-12-30	6.6200	6.6800	6.6200	6.6800	+1.212%	14,104	+16.766%
2025-12-29	6.4500	6.6000	6.4500	6.6000	+1.382%	38,987	+18.182%
2025-12-26	6.4750	6.5100	6.4700	6.5100	+0.618%	30,683	+19.816%
2025-12-24	6.6200	6.8100	6.4700	6.4700	+0.186%	7,805	+20.556%
2025-12-23	6.3700	6.4700	6.3700	6.4580	+1.541%	38,100	+20.780%
2025-12-22	6.3600	6.4000	6.2500	6.3600	-2.154%	146,031	+22.642%
2025-12-19	6.4900	6.5599	6.4220	6.5000	0.000%	68,674	+20.000%
2025-12-18	6.4999	6.5500	6.4175	6.5000	+2.201%	71,680	+20.000%
2025-12-17	6.4100	6.4300	6.3400	6.3600	-0.935%	48,266	+22.642%
2025-12-16	6.5700	6.5900	6.4200	6.4200	-3.892%	42,202	+21.495%
2025-12-15	6.6800	6.7500	6.6400	6.6800	+0.300%	41,793	+16.766%
2025-12-12	6.6400	6.6600	6.5600	6.6600	+2.462%	55,787	+17.117%
2025-12-11	6.5400	6.6100	6.5000	6.5000	-1.366%	74,041	+20.000%
2025-12-10	6.4900	6.5900	6.3700	6.5900	+2.969%	39,996	+18.361%
2025-12-09	6.5000	6.5600	6.4000	6.4000	-0.929%	33,818	+21.875%
2025-12-08	6.6200	6.6200	6.4600	6.4600	+1.254%	54,268	+20.743%
2025-12-05	6.6900	6.7050	6.3200	6.3800	-5.341%	188,281	+22.257%
2025-12-04	6.6400	6.7400	6.5100	6.7400	+1.659%	58,485	+15.727%
2025-12-03	6.5750	6.6300	6.5200	6.6300	+3.756%	32,119	+17.647%
2025-12-02	6.5401	6.5401	6.3900	6.3900	-1.068%	22,642	+22.066%
2025-12-01	6.4500	6.4700	6.4335	6.4590	+0.451%	149,581	+20.762%
2025-11-28	6.4945	6.5100	6.3950	6.4300	-0.924%	16,382	+21.306%
2025-11-26	6.5000	6.5900	6.4800	6.4900	-0.152%	25,822	+20.185%
2025-11-25	6.2700	6.4999	6.2600	6.4999	+5.262%	66,921	+20.002%
2025-11-24	6.2400	6.3200	6.0100	6.1750	-1.828%	137,899	+26.316%
2025-11-21	6.2200	6.2900	6.1500	6.2900	+2.946%	36,801	+24.006%
2025-11-20	6.2000	6.4699	6.1100	6.1100	-3.016%	41,031	+27.660%
2025-11-19	6.3700	6.3700	6.3000	6.3000	+0.159%	40,032	+23.810%
2025-11-18	6.3700	6.3865	6.2000	6.2900	-1.411%	40,945	+24.006%
2025-11-17	6.4400	6.4600	6.3600	6.3800	-0.468%	100,284	+22.257%
2025-11-14	6.4000	6.4630	6.3900	6.4100	+3.387%	38,339	+21.685%
2025-11-13	6.3200	6.3500	6.2000	6.2000	-2.208%	119,517	+25.806%
2025-11-12	6.3300	6.3600	6.3250	6.3400	-0.157%	233,062	+23.028%
2025-11-11	6.4100	6.4399	6.3500	6.3500	-1.550%	236,937	+22.835%
2025-11-10	6.4200	6.4500	6.4100	6.4500	+2.219%	49,099	+20.930%
2025-11-07	6.3000	6.3400	6.2900	6.3100	-2.171%	45,656	+23.613%
2025-11-06	6.3600	6.4500	6.3101	6.4500	+2.219%	30,771	+20.930%
2025-11-05	6.2650	6.3397	6.2500	6.3100	+1.610%	66,904	+23.613%
2025-11-04	6.3350	6.3800	6.2000	6.2100	+1.970%	290,483	+25.604%
2025-11-03	6.2100	6.2500	6.0900	6.0900	-1.297%	98,977	+28.079%
2025-10-31	6.1400	6.1800	6.1000	6.1700	-0.963%	49,764	+26.418%
2025-10-30	6.0700	6.2300	6.0700	6.2300	+3.833%	47,095	+25.201%
2025-10-29	6.2000	6.2000	6.0000	6.0000	-2.280%	28,687	+30.000%
2025-10-28	6.0500	6.1400	6.0400	6.1400	+2.333%	24,721	+27.036%
2025-10-27	6.0700	6.0700	6.0000	6.0000	0.000%	40,055	+30.000%
2025-10-24	6.0300	6.0500	5.9700	6.0000	+1.010%	42,463	+30.000%
2025-10-23	5.9900	6.0100	5.9400	5.9400	0.000%	50,117	+31.313%
2025-10-22	6.0100	6.0400	5.9400	5.9400	-0.686%	44,038	+31.313%
2025-10-21	6.0000	6.0100	5.9700	5.9810	-0.317%	43,601	+30.413%
2025-10-20	6.0000	6.0600	6.0000	6.0000	+1.351%	218,100	+30.000%
2025-10-17	5.8900	5.9500	5.8900	5.9200	+0.254%	73,783	+31.757%
2025-10-16	5.8901	5.9600	5.8900	5.9050	+0.085%	213,207	+32.091%
2025-10-15	5.9400	5.9810	5.9000	5.9000	-1.007%	28,801	+32.203%
2025-10-14	5.9600	6.0300	5.9600	5.9600	-1.325%	41,990	+30.872%
2025-10-13	6.0100	6.0400	6.0100	6.0400	+0.835%	31,271	+29.139%
2025-10-10	6.1300	6.1300	5.9800	5.9900	-2.284%	54,407	+30.217%
2025-10-09	6.1700	6.1700	6.1050	6.1300	-0.487%	138,085	+27.243%
2025-10-08	6.2410	6.2450	6.1600	6.1600	-0.645%	43,114	+26.623%
2025-10-07	6.2399	6.2700	6.2000	6.2000	-3.276%	89,422	+25.806%
2025-10-06	6.2100	6.4100	6.1400	6.4100	+1.264%	71,719	+21.685%
2025-10-03	6.2345	6.3300	6.1800	6.3300	+1.605%	30,750	+23.223%
2025-10-02	6.2700	6.2700	6.1450	6.2300	-1.650%	21,835	+25.201%
2025-10-01	6.3000	6.3600	6.2900	6.3345	+2.666%	51,922	+23.135%
2025-09-30	6.2350	6.4300	6.1700	6.1700	-2.373%	28,968	+26.418%
2025-09-29	6.1800	6.3200	6.1800	6.3200	+3.437%	80,288	+23.418%
2025-09-26	6.1300	6.2500	6.1100	6.1100	-0.367%	41,326	+27.660%
2025-09-25	6.1600	6.2100	6.1100	6.1325	-1.089%	29,954	+27.191%
2025-09-24	6.3345	6.3400	6.2000	6.2000	-5.344%	95,819	+25.806%
2025-09-23	6.3300	6.5500	6.2860	6.5500	+4.134%	55,894	+19.084%
2025-09-22	6.2499	6.2900	6.1800	6.2900	-0.547%	28,533	+24.006%
2025-09-19	6.3050	6.3246	6.1500	6.3246	+2.839%	22,204	+23.328%
2025-09-18	6.1700	6.2210	6.1400	6.1500	-0.162%	63,365	+26.829%
2025-09-17	6.1700	6.2125	6.1200	6.1600	-0.645%	27,784	+26.623%
2025-09-16	6.1050	6.2400	6.1000	6.2000	+2.581%	34,494	+25.806%
2025-09-15	6.0300	6.0900	6.0200	6.0440	+0.399%	223,430	+29.054%
2025-09-12	6.0225	6.0700	6.0099	6.0200	+0.333%	35,025	+29.568%
2025-09-11	6.0100	6.1000	6.0000	6.0000	-0.498%	144,030	+30.000%
2025-09-10	6.0200	6.0400	6.0000	6.0300	+1.345%	69,701	+29.353%
2025-09-09	5.9700	5.9900	5.9300	5.9500	+0.320%	31,172	+31.092%
2025-09-08	6.0000	6.0000	5.9200	5.9310	+0.525%	93,852	+31.512%
2025-09-05	6.0000	6.0300	5.9000	5.9000	-1.830%	105,432	+32.203%
2025-09-04	5.8900	6.0100	5.8720	6.0100	+1.701%	63,415	+29.784%
2025-09-03	5.9300	5.9300	5.8900	5.9095	-0.472%	67,041	+31.991%
2025-09-02	5.8800	5.9400	5.8800	5.9375	-1.042%	56,355	+31.368%
2025-08-29	6.0500	6.1500	6.0000	6.0000	-0.744%	28,878	+30.000%
2025-08-28	6.0900	6.1200	6.0350	6.0450	+2.458%	26,592	+29.032%
2025-08-27	5.9801	6.0500	5.9000	5.9000	-4.065%	111,271	+32.203%
2025-08-26	5.9500	6.1500	5.9290	6.1500	+3.885%	59,168	+26.829%
2025-08-25	5.8501	5.9800	5.8500	5.9200	+1.024%	257,128	+31.757%
2025-08-22	5.8300	5.9900	5.8300	5.8600	+0.687%	29,696	+33.106%
2025-08-21	5.9000	5.9000	5.8000	5.8200	-1.356%	45,821	+34.021%
2025-08-20	5.9000	5.9300	5.8100	5.9000	-0.673%	73,854	+32.203%
2025-08-19	6.1000	6.1000	5.8900	5.9400	-2.623%	25,894	+31.313%
2025-08-18	6.2000	6.2600	6.0500	6.1000	-6.298%	102,007	+27.869%
2025-08-15	6.7900	6.8800	6.4300	6.5100	-2.836%	27,124	+19.816%
2025-08-14	6.7500	6.8700	6.5100	6.7000	+2.919%	30,169	+16.418%
2025-08-13	6.6650	6.7500	6.5100	6.5100	-1.958%	52,907	+19.816%
2025-08-12	6.5699	6.6600	6.5100	6.6400	+1.065%	60,630	+17.470%
2025-08-11	6.4700	6.5700	6.4300	6.5700	+2.336%	18,190	+18.721%
2025-08-08	6.3790	6.4500	6.3600	6.4200	+0.745%	138,379	+21.495%
2025-08-07	6.3300	6.4200	6.2700	6.3725	+0.039%	21,672	+22.401%
2025-08-06	6.3100	6.3700	6.2800	6.3700	+2.676%	29,605	+22.449%
2025-08-05	6.2000	6.2400	6.1200	6.2040	+1.042%	127,669	+25.725%
2025-08-04	6.1350	6.1400	6.0100	6.1400	+1.656%	79,565	+27.036%
2025-08-01	6.1400	6.1400	6.0400	6.0400	+0.166%	101,326	+29.139%
2025-07-31	5.9700	6.1000	5.9700	6.0300	-1.631%	153,792	+29.353%
2025-07-30	6.0200	6.1300	5.9900	6.1300	+0.163%	31,145	+27.243%
2025-07-29	6.0200	6.1200	6.0100	6.1200	+1.560%	54,790	+27.451%
2025-07-28	6.0565	6.0800	6.0200	6.0260	-0.232%	58,302	+29.439%
2025-07-25	6.1200	6.1400	6.0400	6.0400	-0.494%	21,802	+29.139%
2025-07-24	6.1000	6.1600	6.0700	6.0700	-1.381%	95,744	+28.501%
2025-07-23	6.1560	6.1700	6.1300	6.1550	+0.902%	18,102	+26.726%
2025-07-22	6.2000	6.2000	6.1000	6.1000	-2.244%	46,188	+27.869%
2025-07-21	6.2900	6.3100	6.1400	6.2400	+0.645%	104,604	+25.000%
2025-07-18	6.3100	6.3250	6.2000	6.2000	-2.973%	140,090	+25.806%
2025-07-17	6.2600	6.3900	6.2480	6.3900	+2.077%	51,661	+22.066%
2025-07-16	6.2900	6.3700	6.2500	6.2600	-1.881%	81,632	+24.601%
2025-07-15	6.3900	6.4100	6.3500	6.3800	0.000%	31,510	+22.257%
2025-07-14	6.3950	6.4500	6.3800	6.3800	0.000%	36,038	+22.257%
2025-07-11	6.3300	6.4300	6.3300	6.3800	+0.314%	46,191	+22.257%
2025-07-10	6.4100	6.4695	6.3600	6.3600	-1.822%	57,244	+22.642%
2025-07-09	6.5900	6.5900	6.4600	6.4780	-1.700%	125,016	+20.408%
2025-07-08	6.6700	6.6700	6.5600	6.5900	-1.199%	43,166	+18.361%
2025-07-07	6.8700	6.8700	6.6400	6.6700	-2.628%	36,979	+16.942%
2025-07-03	6.8000	6.8800	6.8000	6.8500	+0.735%	32,055	+13.869%
2025-07-02	6.7550	6.8100	6.6200	6.8000	-1.163%	43,708	+14.706%
2025-07-01	6.7100	6.8800	6.6500	6.8800	+3.614%	119,418	+13.372%
2025-06-30	6.4615	6.6400	6.4600	6.6400	+3.750%	49,076	+17.470%
2025-06-27	6.4050	6.5600	6.4000	6.4000	-0.775%	57,307	+21.875%
2025-06-26	6.4800	6.4800	6.3600	6.4500	+0.939%	20,340	+20.930%
2025-06-25	6.3500	6.4500	6.3500	6.3900	-0.467%	33,059	+22.066%
2025-06-24	6.6200	6.7000	6.4200	6.4200	-4.179%	68,131	+21.495%
2025-06-23	6.4000	6.7000	6.3900	6.7000	+4.524%	34,156	+16.418%
2025-06-20	6.4700	6.5400	6.4100	6.4100	-3.172%	50,340	+21.685%
2025-06-18	6.5100	6.7000	6.4700	6.6200	+1.378%	41,610	+17.825%
2025-06-17	6.5320	6.6100	6.4500	6.5300	-0.305%	29,823	+19.449%
2025-06-16	6.5050	6.5900	6.4900	6.5500	+0.306%	46,837	+19.084%
2025-06-13	6.3800	6.5300	6.3800	6.5300	+1.968%	24,831	+19.449%
2025-06-12	6.3500	6.4400	6.3500	6.4040	+0.850%	56,423	+21.799%
2025-06-11	6.4300	6.4700	6.3500	6.3500	-1.550%	43,883	+22.835%
2025-06-10	6.4900	6.6000	6.4400	6.4500	-2.273%	104,455	+20.930%
2025-06-09	6.4500	6.6000	6.4500	6.6000	+1.072%	34,342	+18.182%
2025-06-06	6.5500	6.6000	6.4800	6.5300	-0.760%	79,782	+19.449%
2025-06-05	6.5000	6.5800	6.4000	6.5800	-1.053%	98,324	+18.541%
2025-06-04	6.5000	6.6500	6.4300	6.6500	+1.218%	74,773	+17.293%
2025-06-03	6.5700	6.5700	6.5100	6.5700	0.000%	49,622	+18.721%
2025-06-02	6.7000	6.7000	6.5000	6.5700	-1.203%	51,737	+18.721%
2025-05-30	6.7500	6.7500	6.6000	6.6500	-1.888%	35,637	+17.293%
2025-05-29	6.7200	6.8000	6.6900	6.7780	+4.277%	43,788	+15.078%
2025-05-28	7.1500	7.1500	6.5000	6.5000	-5.248%	38,704	+20.000%
2025-05-27	6.8700	6.9500	6.7401	6.8600	+0.882%	76,895	+13.703%
2025-05-23	6.5400	6.8000	6.5400	6.8000	+0.443%	21,629	+14.706%
2025-05-22	6.8250	6.8900	6.6800	6.7700	0.000%	38,923	+15.214%
2025-05-21	6.7550	6.8700	6.6500	6.7700	-0.587%	56,924	+15.214%
2025-05-20	6.6500	6.8500	6.6500	6.8100	+0.147%	42,746	+14.537%
2025-05-19	6.7000	6.8000	6.7000	6.8000	+1.190%	164,936	+14.706%
2025-05-16	6.7300	6.7300	6.6200	6.7200	-0.223%	33,724	+16.071%
2025-05-15	7.0000	7.0000	6.7350	6.7350	-0.810%	55,875	+15.813%
2025-05-14	6.7100	6.9600	6.7100	6.7900	+0.444%	45,274	+14.875%
2025-05-13	6.7650	6.7950	6.7000	6.7600	+0.148%	261,544	+15.385%
2025-05-12	6.7500	6.8400	6.6300	6.7500	-0.735%	45,574	+15.556%
2025-05-09	6.8450	6.9000	6.8000	6.8000	-1.019%	99,939	+14.706%
2025-05-08	6.8100	7.0200	6.8100	6.8700	-1.857%	76,363	+13.537%
2025-05-07	6.8800	7.0200	6.8500	7.0000	-5.149%	235,862	+11.429%
2025-05-06	7.0800	7.3800	6.8700	7.3800	-0.940%	101,706	+5.691%
2025-05-05	7.5200	7.6000	7.4500	7.4500	-2.359%	71,409	+4.698%
2025-05-02	7.6100	7.9000	7.5500	7.6300	-2.179%	115,181	+2.228%
2025-05-01	7.5800	8.0800	7.5800	7.8000	+2.902%	39,611	0.000%
2025-04-30	7.5100	7.6400	7.4770	7.5800	+2.156%	86,140	+2.902%
2025-04-29	7.5500	7.6700	7.4200	7.4200	-2.637%	64,172	+5.121%
2025-04-28	7.4300	7.6300	7.4300	7.6210	+0.874%	57,225	+2.349%
2025-04-25	7.4500	7.5900	7.3900	7.5550	-1.499%	159,636	+3.243%
2025-04-24	7.3800	7.6700	7.3400	7.6700	+6.825%	67,600	+1.695%
2025-04-23	7.3400	7.3800	7.1800	7.1800	0.000%	53,598	+8.635%
2025-04-22	7.1500	7.5100	7.1250	7.1800	+1.700%	55,471	+8.635%
2025-04-21	7.2000	7.3600	7.0600	7.0600	+0.142%	49,816	+10.482%
2025-04-17	6.9100	7.2500	6.9100	7.0500	+0.714%	53,401	+10.638%
2025-04-16	6.9600	7.2000	6.9200	7.0000	-3.047%	41,242	+11.429%
2025-04-15	6.9800	7.2200	6.9200	7.2200	-0.276%	115,744	+8.033%
2025-04-14	6.9200	7.2400	6.8600	7.2400	+4.928%	34,590	+7.735%

.dark-mode .BB08JD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BB08JD{ 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