Bb Seguridade ADR (OP: BBSEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	5.480	5.570	5.380	5.490	128,113	-0.16(-2.83%)
Nov 27, 2024	5.800	5.800	5.610	5.650	38,600	-0.21(-3.58%)
Nov 26, 2024	5.880	5.880	5.815	5.860	28,415	+0.16(+2.81%)
Nov 25, 2024	5.820	5.900	5.680	5.700	88,495	+0.00(+0.00%)
Nov 22, 2024	5.770	5.790	5.700	5.700	25,560	+0.00(+0.01%)
Nov 21, 2024	5.762	5.780	5.680	5.699	37,711	-0.22(-3.77%)
Nov 20, 2024	5.600	5.930	5.600	5.923	30,004	+0.04(+0.68%)
Nov 19, 2024	5.822	5.900	5.800	5.883	38,000	+0.09(+1.61%)
Nov 18, 2024	5.795	5.810	5.760	5.790	75,064	+0.02(+0.35%)
Nov 15, 2024	5.905	5.980	5.650	5.770	30,376	-0.01(-0.17%)
Nov 14, 2024	5.750	5.790	5.690	5.780	321,127	+0.04(+0.70%)
Nov 13, 2024	5.735	5.770	5.680	5.740	131,957	-0.11(-1.88%)
Nov 12, 2024	5.880	5.880	5.730	5.850	30,350	-0.07(-1.18%)
Nov 11, 2024	5.920	5.950	5.840	5.920	24,164	-0.01(-0.12%)
Nov 08, 2024	5.930	5.972	5.891	5.927	24,481	-0.08(-1.38%)
Nov 07, 2024	6.090	6.099	5.974	6.010	11,699	-0.08(-1.31%)
Nov 06, 2024	5.962	6.090	5.962	6.090	59,612	+0.19(+3.22%)
Nov 05, 2024	5.980	6.050	5.900	5.900	56,084	+0.03(+0.55%)
Nov 04, 2024	5.960	5.960	5.860	5.868	35,692	+0.05(+0.82%)
Nov 01, 2024	5.850	5.890	5.800	5.820	12,356	-0.10(-1.64%)
Oct 31, 2024	5.995	5.995	5.860	5.917	55,390	-0.02(-0.30%)
Oct 30, 2024	5.930	5.970	5.910	5.935	42,788	+0.00(+0.08%)
Oct 29, 2024	6.015	6.015	5.890	5.930	75,983	-0.03(-0.50%)
Oct 28, 2024	6.020	6.350	5.800	5.960	17,800	-0.02(-0.30%)
Oct 25, 2024	6.105	6.300	5.960	5.978	22,372	-0.03(-0.53%)
Oct 24, 2024	5.890	6.155	5.890	6.010	771,411	+0.06(+1.01%)
Oct 23, 2024	5.940	5.970	5.810	5.950	128,081	+0.01(+0.17%)
Oct 22, 2024	5.940	5.980	5.910	5.940	36,207	-0.01(-0.17%)
Oct 21, 2024	5.910	5.950	5.890	5.950	40,763	-0.12(-1.98%)
Oct 18, 2024	5.930	6.070	5.900	6.070	24,004	+0.11(+1.88%)
Oct 17, 2024	5.950	6.000	5.940	5.958	30,202	+0.02(+0.30%)
Oct 16, 2024	6.065	6.065	5.920	5.940	58,924	+0.01(+0.17%)
Oct 15, 2024	5.973	6.030	5.930	5.930	21,065	-0.01(-0.17%)
Oct 14, 2024	6.135	6.135	5.940	5.940	15,344	-0.02(-0.41%)
Oct 11, 2024	6.100	6.100	5.940	5.965	69,602	-0.02(-0.26%)
Oct 10, 2024	6.229	6.229	5.980	5.980	15,326	-0.04(-0.66%)
Oct 09, 2024	6.170	6.170	6.010	6.020	17,882	-0.15(-2.43%)
Oct 08, 2024	6.180	6.230	6.170	6.170	10,279	-0.34(-5.22%)
Oct 07, 2024	6.450	6.510	6.230	6.510	34,277	+0.07(+1.09%)
Oct 04, 2024	6.422	6.440	6.360	6.440	7,253	+0.05(+0.85%)
Oct 03, 2024	6.500	6.500	6.330	6.386	6,844	-0.16(-2.51%)
Oct 02, 2024	6.494	6.630	6.460	6.550	42,658	+0.11(+1.71%)
Oct 01, 2024	6.482	6.540	6.250	6.440	224,954	-0.10(-1.53%)
Sep 30, 2024	6.510	6.600	6.490	6.540	32,751	+0.12(+1.87%)
Sep 27, 2024	6.400	6.560	6.400	6.420	33,075	-0.03(-0.47%)
Sep 26, 2024	6.435	6.530	6.435	6.450	31,177	+0.08(+1.26%)
Sep 25, 2024	6.420	6.460	6.370	6.370	46,137	-0.02(-0.31%)
Sep 24, 2024	6.317	6.470	6.247	6.390	44,641	+0.07(+1.11%)
Sep 23, 2024	6.315	6.340	6.280	6.320	43,009	+0.03(+0.48%)
Sep 20, 2024	6.410	6.410	6.290	6.290	41,656	-0.20(-3.01%)
Sep 19, 2024	6.580	6.580	6.485	6.485	37,701	-0.00(-0.08%)
Sep 18, 2024	6.550	6.560	6.480	6.490	27,019	+0.00(+0.00%)
Sep 17, 2024	6.550	6.550	6.490	6.490	16,785	-0.06(-0.92%)
Sep 16, 2024	6.558	6.570	6.515	6.550	20,037	+0.05(+0.85%)
Sep 13, 2024	6.510	6.560	6.494	6.495	21,290	+0.08(+1.17%)
Sep 12, 2024	6.375	6.420	6.350	6.420	19,953	+0.06(+0.94%)
Sep 11, 2024	6.500	6.511	6.360	6.360	55,721	-0.10(-1.55%)
Sep 10, 2024	6.600	6.600	6.458	6.460	39,273	-0.10(-1.52%)
Sep 09, 2024	6.540	6.570	6.500	6.560	42,862	+0.01(+0.21%)
Sep 06, 2024	6.580	6.600	6.546	6.546	16,716	-0.05(-0.81%)
Sep 05, 2024	6.600	6.670	6.570	6.600	13,357	-0.04(-0.60%)
Sep 04, 2024	6.590	6.660	6.590	6.640	18,031	+0.12(+1.84%)