Bbseguridade On NM Historical Data - BBSE3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bbseguridade On NM (BBSE3)
Bbseguridade On NM (BBSE3) Historical

Bbseguridade On NM (BBSE3)

32.96

0.31

(0.95%)

Closed April 20 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.38	-1.13840623128	33.38	33.46	32.45	5423300	32.96293998	CS
4	0.91	2.83577438454	32.09	33.54	31.87	5138695	32.82171413	CS
12	-0.87	-2.56864481842	33.87	36.09	31.87	5057351	33.22250936	CS
26	1.15	3.61067503925	31.85	36.09	30.13	5109024	32.63590767	CS
52	-1.64	-4.73441108545	34.64	36.09	29.21	5320879	32.01382287	CS
156	9.14	38.306789606	23.86	38.27	18.28	5660645	28.01382051	CS
260	5.7	20.8791208791	27.3	38.88	18.28	5205722	28.22755445	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713562200	32.9	0.16	0.49	32.549999	33.02	32.549999	3825700
1713475800	32.74	-0.26	-0.79	32.97	32.97	32.45	5116200
1713389400	33	0.1	0.30	32.85	33.07	32.52	4869200
1713302940	32.9	-0.08	-0.24	32.9	33.119999	32.78	5695700
1713216600	32.979999	-0.16	-0.48	33	33.27	32.85	4413200
1712957400	33.14	-0.22	-0.66	33.38	33.46	32.799999	7022200
1712870940	33.36	0.29	0.88	33.07	33.5	32.82	6472000
1712784540	33.07	-0.32	-0.96	33.4	33.54	33.04	7817600
1712698140	33.39	0.15	0.45	33.24	33.45	33.03	3393600
1712611740	33.24	0.26	0.79	32.96	33.31	32.729999	5446000
1712352600	32.979999	0.19	0.58	32.79	33.09	32.68	5511900
1712266140	32.79	0.22	0.68	32.56	33	32.32	5015100
1712179740	32.57	-0.1	-0.31	32.67	32.82	32.42	5139500
1712093400	32.67	-0.01	-0.03	32.68	32.799999	32.52	5138200
1712006940	32.68	0.14	0.43	32.58	32.799999	32.38	4181600
1711661400	32.54	-0.19	-0.58	32.759999	32.939999	32.5	3711300
1711574940	32.729999	0.65	2.03	32.13	32.86	32.13	3940300
1711488540	32.08	0.08	0.25	32.03	32.58	31.87	5631100
1711402140	32	-0.49	-1.51	32.369999	32.43	31.95	5917300
1711143000	32.49	0.21	0.65	32.09	32.549999	32.009999	3203200
1711056600	32.28	-0.62	-1.88	32.83	32.86	32.11	6469400
1710970200	32.9	-0.1	-0.30	32.92	33.11	32.77	4554500
1710883740	33	-0.33	-0.99	33.33	33.4	32.82	3308000
1710797400	33.33	0.1	0.30	33.35	33.56	33.229999	2926000
1710538200	33.229999	0.14	0.42	33.15	33.85	33.11	9887900
1710451740	33.09	0.13	0.39	32.96	33.15	32.869999	3025200
1710365400	32.96	0	0.00	32.83	33.03	32.64	3547500
1710278940	32.96	0.16	0.49	32.9	33.02	32.729999	5040400
1710192600	32.799999	0.01	0.03	32.799999	33.11	32.72	3563300
1709933400	32.79	-0.11	-0.33	32.81	32.97	32.52	4331100
1709847000	32.9	0.2	0.61	32.7	33.049999	32.61	6104900
1709760540	32.7	-0.16	-0.49	32.96	33.159999	32.59	5536700
1709674200	32.86	-0.05	-0.15	33.32	33.32	32.86	2697200
1709587740	32.909999	-0.01	-0.03	32.939999	33.259999	32.909999	2751200
1709328600	32.92	-0.42	-1.26	33.35	33.409999	32.86	5042800
1709242200	33.34	-0.21	-0.63	33.54	33.68	33.31	3700900
1709155800	33.549999	0.34	1.02	33.21	33.69	33.2	2701500
1709069400	33.21	0.14	0.42	33.259999	33.369999	33.009999	2683400
1708983000	33.07	0.02	0.06	33.049999	33.1	32.75	3062700
1708723800	33.049999	-0.31	-0.93	33.479999	33.56	33.049999	2079900
1708637400	33.36	0.46	1.40	32.9	33.5	32.86	7385000
1708550940	32.9	-0.21	-0.63	33.1	33.2	32.75	3317900
1708464600	33.11	0.34	1.04	32.61	33.36	32.4	5768700
1708378200	32.77	0.11	0.34	32.78	33.09	32.42	3584300
1708119000	32.659999	-0.35	-1.06	33.03	33.14	32.64	6557400
1708032600	33.009999	0.08	0.24	32.78	33.369999	32.71	12861800
1707946200	32.93	0.14	0.43	32.79	32.99	32.61	6703600
1707514200	32.79	-1.71	-4.96	33	33.2	32.1	7152300
1707427800	34.5	-1.34	-3.74	35.5	35.59	34.37	10362700
1707341400	35.84	0.34	0.96	35.5	36.09	35.4	6849300
1707255000	35.5	0.95	2.75	34.71	35.5	34.71	5309200
1707168600	34.55	0.46	1.35	34.56	34.82	34.12	9137200
1706909400	34.09	-0.22	-0.64	34.31	34.49	33.95	4605100
1706822940	34.31	0.06	0.18	34.26	34.49	34.2	3769600
1706736600	34.25	0.42	1.24	33.96	34.58	33.78	4992900
1706650200	33.83	-0.26	-0.76	34.11	34.14	33.79	3617200
1706563800	34.09	0.36	1.07	33.86	34.09	33.71	2700200
1706304600	33.73	-0.01	-0.03	33.87	34.03	33.73	2944900
1706218200	33.74	-0.5	-1.46	34.24	34.25	33.74	4102800
1706131800	34.24	-0.27	-0.78	34.49	34.5	33.92	3851300
1706045400	34.51	-0.12	-0.35	34.71	34.75	34.22	4389600
1705959000	34.63	0.08	0.23	34.73	34.98	34.47	5309000

BB SEGURIDADE ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions