BBSEGURIDADE ON NM

BBSE3
🏛️ brazil →
32.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 30.98 31.23 30.94 31.23 2.5M
2023-12-27 31.19 31.19 30.92 30.98 2.5M
2023-12-26 30.98 31.20 30.92 31.19 1.9M
2023-12-22 30.77 31.06 30.74 30.96 2.5M
2023-12-21 30.88 30.90 30.64 30.77 3.2M
2023-12-20 30.97 31.20 30.77 30.77 3.8M
2023-12-19 30.42 31.17 30.40 30.97 6.0M
2023-12-18 29.47 30.41 29.42 30.19 6.1M
2023-12-15 29.36 29.92 29.36 29.76 7.3M
2023-12-14 28.94 29.69 28.91 29.36 9.8M
2023-12-13 28.61 28.88 27.96 28.82 19.3M
2023-12-12 29.06 29.15 28.96 28.96 3.7M
2023-12-11 28.87 29.20 28.82 28.94 2.9M
2023-12-08 28.90 29.10 28.55 28.87 4.6M
2023-12-07 28.50 29.21 28.49 28.86 8.7M
2023-12-06 28.77 28.77 28.40 28.47 6.6M
2023-12-05 28.70 28.73 28.40 28.49 6.9M
2023-12-04 28.77 28.90 28.60 28.60 6.7M
2023-12-01 28.99 29.09 28.56 28.68 13.4M
2023-11-30 29.25 29.37 29.05 29.05 9.1M
2023-11-29 29.65 29.68 29.09 29.19 6.4M
2023-11-28 29.47 29.72 29.39 29.52 3.4M
2023-11-27 29.71 29.74 29.28 29.43 5.1M
2023-11-24 29.79 29.88 29.36 29.61 2.7M
2023-11-23 29.42 29.79 29.37 29.79 4.7M
2023-11-22 29.61 29.78 29.33 29.73 4.3M
2023-11-21 29.68 29.74 29.40 29.61 3.5M
2023-11-20 29.52 29.72 29.22 29.68 4.0M
2023-11-17 29.83 29.87 29.37 29.49 6.5M
2023-11-16 29.43 30.05 29.42 29.83 5.2M
2023-11-14 29.30 29.63 29.18 29.37 8.3M
2023-11-13 29.06 29.50 28.93 29.16 4.4M
2023-11-10 29.14 29.29 28.86 29.05 5.0M
2023-11-09 29.61 29.66 28.97 29.05 6.3M
2023-11-08 29.61 29.74 29.28 29.61 4.6M
2023-11-07 29.24 29.83 29.19 29.61 6.9M
2023-11-06 29.55 29.72 29.11 29.48 7.1M
2023-11-03 29.05 29.29 28.98 29.19 3.2M
2023-11-01 28.55 29.04 28.50 28.96 5.3M
2023-10-31 28.41 28.73 28.35 28.55 3.6M
2023-10-30 28.84 28.92 28.33 28.35 3.0M
2023-10-27 29.08 29.23 28.72 28.72 3.3M
2023-10-26 29.14 29.14 28.83 29.08 3.9M
2023-10-25 29.21 29.41 28.99 29.02 2.9M
2023-10-24 29.33 29.33 29.00 29.14 3.5M
2023-10-23 29.18 29.41 28.82 29.10 5.1M
2023-10-20 29.57 29.70 29.18 29.18 5.9M
2023-10-19 29.56 29.74 29.52 29.57 4.0M
2023-10-18 29.34 29.82 29.34 29.60 6.4M
2023-10-17 29.36 29.48 29.18 29.34 3.7M
2023-10-16 29.29 29.65 29.22 29.41 3.8M
2023-10-13 29.57 29.57 29.05 29.05 3.7M
2023-10-11 29.24 29.54 29.10 29.47 4.6M
2023-10-10 29.75 29.75 29.35 29.35 4.4M
2023-10-09 29.64 29.84 29.53 29.59 3.4M
2023-10-06 29.48 29.89 29.31 29.76 4.1M
2023-10-05 29.88 30.27 29.57 29.64 3.6M
2023-10-04 29.71 29.97 29.64 29.88 3.8M
2023-10-03 29.64 29.81 29.49 29.72 5.1M
2023-10-02 29.00 29.69 28.92 29.64 3.9M
2023-09-29 29.50 29.51 28.96 28.96 5.0M
2023-09-28 29.20 29.50 28.88 29.42 3.4M
2023-09-27 29.70 29.70 29.01 29.21 5.1M
2023-09-26 29.67 29.77 29.49 29.54 4.5M
2023-09-25 29.35 29.86 29.33 29.73 5.6M
2023-09-22 29.60 29.74 29.38 29.46 3.7M
2023-09-21 29.63 29.76 29.37 29.48 4.9M
2023-09-20 29.49 29.88 29.35 29.88 4.5M
2023-09-19 29.51 29.63 29.30 29.40 5.0M
2023-09-18 29.52 29.79 29.35 29.55 3.4M
2023-09-15 29.54 29.54 29.24 29.36 5.4M
2023-09-14 29.70 29.90 29.42 29.42 3.6M
2023-09-13 29.63 29.73 29.45 29.62 5.9M
2023-09-12 29.53 29.73 29.37 29.65 3.5M
2023-09-11 29.09 29.67 29.04 29.50 4.5M
2023-09-09 31.11 31.11 31.11 31.11 0.0M
2023-09-08 28.86 29.18 28.73 28.87 3.4M
2023-09-06 29.07 29.13 28.49 28.85 4.3M
2023-09-05 29.15 29.50 28.96 29.07 5.3M
2023-09-04 28.94 29.18 28.77 29.12 2.5M
2023-09-02 31.11 31.11 31.11 31.11 0.0M
2023-09-01 28.36 29.09 28.31 28.80 7.4M
2023-08-31 28.71 28.77 28.17 28.19 4.8M
2023-08-30 28.96 28.96 28.40 28.58 3.3M
2023-08-29 28.59 28.97 28.52 28.82 4.4M
2023-08-28 28.34 28.56 28.20 28.55 2.8M
2023-08-25 28.18 28.39 28.08 28.16 3.8M
2023-08-24 27.98 28.25 27.93 28.16 4.1M
2023-08-23 27.80 28.02 27.74 27.98 4.0M
2023-08-22 27.84 27.96 27.56 27.80 3.8M
2023-08-21 27.79 27.81 27.47 27.74 4.0M
2023-08-18 27.53 27.84 27.32 27.73 4.5M
2023-08-17 28.58 28.58 27.50 27.53 16.5M
2023-08-16 28.82 29.04 28.54 28.71 7.0M
2023-08-15 29.04 29.06 28.68 28.72 5.7M
2023-08-14 28.76 29.03 28.72 28.91 5.7M
2023-08-11 28.57 28.80 28.37 28.65 4.3M
2023-08-10 28.59 28.65 28.40 28.45 3.9M
2023-08-09 28.32 28.53 28.08 28.37 4.8M
2023-08-08 28.58 28.59 28.22 28.27 5.2M
2023-08-07 28.47 29.03 28.30 28.46 8.7M
2023-08-04 27.63 28.21 27.60 27.80 4.9M
2023-08-03 27.66 27.76 27.46 27.63 3.5M
2023-08-02 27.60 27.68 27.51 27.60 2.2M
2023-08-01 27.45 27.69 27.33 27.58 4.0M
2023-07-31 27.60 27.70 27.45 27.45 2.8M
2023-07-28 27.35 27.66 27.26 27.59 2.5M
2023-07-27 27.66 27.85 27.21 27.23 2.9M
2023-07-26 27.53 27.76 27.48 27.70 2.8M
2023-07-25 27.85 28.02 27.46 27.52 4.9M
2023-07-24 27.35 27.82 27.35 27.76 3.9M
2023-07-21 27.19 27.47 27.17 27.39 5.8M
2023-07-20 26.75 27.19 26.70 27.09 4.6M
2023-07-19 26.61 26.97 26.29 26.63 7.7M
2023-07-18 26.93 27.03 26.49 26.58 7.7M
2023-07-17 26.85 27.04 26.74 26.89 12.9M
2023-07-14 27.11 27.21 26.73 26.85 4.5M
2023-07-13 27.11 27.45 26.93 27.05 4.7M
2023-07-12 27.48 27.53 27.07 27.12 6.1M
2023-07-11 27.53 27.68 27.18 27.44 6.1M
2023-07-10 27.68 28.04 27.40 27.51 4.1M
2023-07-07 27.61 27.85 27.53 27.63 3.7M
2023-07-06 27.80 27.96 27.46 27.58 4.0M
2023-07-05 28.00 28.06 27.62 27.80 3.5M
2023-07-04 27.86 28.24 27.84 27.90 3.0M
2023-07-03 27.44 27.80 27.19 27.80 9.5M
2023-06-30 27.22 27.42 27.02 27.15 6.8M
2023-06-29 27.00 27.36 27.00 27.15 7.3M
2023-06-28 26.56 27.07 26.56 26.94 7.3M
2023-06-27 26.25 26.80 26.25 26.56 9.2M
2023-06-26 26.55 26.63 25.77 26.20 12.3M
2023-06-23 26.87 27.10 26.78 26.99 3.5M
2023-06-22 26.76 26.91 26.67 26.81 4.1M
2023-06-21 26.70 26.94 26.45 26.77 8.3M
2023-06-20 26.69 26.78 26.33 26.67 8.0M
2023-06-19 26.86 27.00 26.54 26.69 6.6M
2023-06-16 27.00 27.17 26.76 26.86 10.2M
2023-06-15 26.93 27.30 26.83 26.98 6.8M
2023-06-14 27.07 27.08 26.73 26.93 10.7M
2023-06-13 27.28 27.31 26.87 27.00 6.7M
2023-06-12 27.53 27.60 27.20 27.20 5.6M
2023-06-09 27.51 27.71 27.41 27.41 8.2M
2023-06-07 27.37 27.58 27.21 27.34 8.2M
2023-06-06 27.39 27.60 27.16 27.34 5.1M
2023-06-05 27.34 27.73 27.29 27.38 4.1M
2023-06-02 27.04 27.52 26.78 27.34 8.5M
2023-06-01 27.36 27.39 26.88 26.93 7.9M
2023-05-31 27.88 27.88 27.27 27.29 9.0M
2023-05-30 28.45 28.48 27.88 27.96 4.8M
2023-05-29 28.22 28.51 28.09 28.31 2.4M
2023-05-26 28.23 28.35 27.95 28.14 5.4M
2023-05-25 27.79 28.19 27.63 28.06 8.9M
2023-05-24 27.17 27.75 26.95 27.68 9.0M
2023-05-23 27.37 27.41 26.83 27.15 10.9M
2023-05-22 27.27 27.53 27.04 27.29 5.0M
2023-05-19 27.51 27.51 26.72 27.26 12.4M
2023-05-18 28.20 28.27 27.53 27.63 6.9M
2023-05-17 28.50 28.63 27.95 28.20 5.3M
2023-05-16 28.43 28.91 28.35 28.36 4.9M
2023-05-15 29.93 29.94 28.27 28.35 18.8M
2023-05-12 29.82 30.26 29.69 30.14 2.5M
2023-05-11 29.73 30.18 29.62 29.97 4.0M
2023-05-10 29.59 29.92 29.49 29.82 2.8M
2023-05-09 29.46 29.74 29.39 29.74 3.5M
2023-05-08 29.44 29.92 29.25 29.49 5.2M
2023-05-06 33.48 33.48 33.48 33.48 0.0M
2023-05-05 29.20 29.60 28.95 29.54 4.7M
2023-05-04 29.58 29.70 28.54 29.22 7.0M
2023-05-03 30.10 30.18 29.51 29.57 3.6M
2023-05-02 30.15 30.48 29.97 30.19 4.4M
2023-04-28 30.30 30.64 29.94 30.27 5.5M
2023-04-27 30.70 30.77 30.21 30.31 3.0M
2023-04-26 30.52 30.69 30.28 30.67 2.5M
2023-04-25 30.47 30.70 30.37 30.66 5.7M
2023-04-24 30.67 31.01 30.31 30.48 5.1M
2023-04-20 30.61 30.83 30.41 30.67 3.8M
2023-04-19 30.56 30.92 30.30 30.51 7.5M
2023-04-18 30.52 30.55 30.11 30.53 4.5M
2023-04-17 30.76 30.93 30.31 30.52 4.0M
2023-04-14 30.68 30.85 30.49 30.79 3.3M
2023-04-13 31.32 31.35 30.53 30.82 6.1M
2023-04-12 31.00 31.59 30.52 31.20 7.3M
2023-04-11 30.60 31.35 30.60 30.85 6.2M
2023-04-10 30.04 30.75 30.04 30.53 4.2M
2023-04-06 28.65 30.19 28.65 30.04 8.3M
2023-04-05 29.29 29.44 28.58 28.80 3.9M
2023-04-04 28.50 29.42 28.41 29.24 6.1M
2023-04-03 28.68 28.84 28.14 28.42 3.7M
2023-03-31 28.93 28.98 28.33 28.68 6.9M
2023-03-30 29.13 29.24 28.50 28.73 3.8M
2023-03-29 29.55 29.62 28.56 28.95 5.0M
2023-03-28 29.01 29.85 29.00 29.43 5.6M
2023-03-27 29.40 29.45 28.81 28.93 2.7M
2023-03-24 28.85 29.38 28.67 29.17 4.4M
2023-03-23 28.80 29.72 28.61 28.80 5.2M
2023-03-22 28.57 28.84 28.52 28.58 3.9M
2023-03-21 28.45 28.64 28.30 28.50 4.0M
2023-03-20 28.60 28.67 28.20 28.45 4.8M
2023-03-17 28.86 29.02 28.48 28.60 7.6M
2023-03-16 28.98 29.23 28.83 29.11 4.2M
2023-03-15 29.13 29.18 28.83 28.98 4.9M
2023-03-14 29.37 29.49 29.10 29.33 4.5M
2023-03-13 29.69 29.79 29.20 29.32 6.1M
2023-03-10 30.47 30.54 29.68 30.00 4.3M
2023-03-09 30.73 30.99 30.39 30.51 4.7M
2023-03-08 30.75 31.00 30.27 30.75 8.2M
2023-03-07 30.77 30.88 30.54 30.76 5.0M
2023-03-06 30.28 31.19 30.20 30.77 7.9M
2023-03-03 30.50 30.58 29.86 30.06 4.8M
2023-03-02 30.00 30.67 29.84 30.50 6.4M
2023-03-01 30.18 30.37 29.71 30.00 4.6M
2023-02-28 30.13 30.49 30.07 30.18 6.8M
2023-02-27 30.08 30.51 30.04 30.25 3.2M
2023-02-24 30.58 30.87 30.01 30.08 7.7M
2023-02-23 31.19 31.57 30.81 31.02 5.9M
2023-02-22 30.79 31.25 30.61 31.19 4.6M
2023-02-17 31.19 31.51 31.18 31.34 3.2M
2023-02-16 30.62 31.36 30.62 31.20 5.9M
2023-02-15 30.46 31.04 29.89 30.82 9.5M
2023-02-14 30.63 30.75 30.36 30.64 7.0M
2023-02-13 30.25 30.82 30.01 30.45 8.9M
2023-02-10 29.68 30.28 29.68 30.12 9.8M
2023-02-09 31.00 31.01 29.29 29.42 13.5M
2023-02-08 31.00 31.35 30.76 31.04 5.5M
2023-02-07 30.67 30.96 30.54 30.85 5.2M
2023-02-06 30.50 30.90 30.24 30.65 5.1M
2023-02-03 30.68 30.76 30.20 30.50 5.7M
2023-02-02 30.62 31.17 30.32 30.58 5.8M
2023-02-01 31.65 31.79 30.62 30.69 7.7M
2023-01-31 31.80 32.06 31.56 31.65 8.3M
2023-01-30 31.29 31.86 31.22 31.75 6.7M
2023-01-27 30.98 31.37 30.96 31.23 5.4M
2023-01-26 31.14 31.26 30.64 31.05 8.0M
2023-01-25 29.86 31.22 29.83 31.15 9.5M
2023-01-24 29.71 30.14 29.56 29.91 5.2M
2023-01-23 29.36 30.01 29.24 29.59 7.1M
2023-01-20 29.33 29.79 29.26 29.36 7.0M
2023-01-19 28.95 29.37 28.72 29.36 5.9M
2023-01-18 28.91 29.11 28.70 29.04 6.0M
2023-01-17 28.45 28.85 28.34 28.80 4.2M
2023-01-16 28.65 28.75 28.13 28.39 3.1M
2023-01-13 28.44 28.82 28.43 28.65 3.5M
2023-01-12 28.82 28.94 28.30 28.73 5.8M
2023-01-11 28.65 28.99 28.39 28.82 4.7M
2023-01-10 28.07 28.73 27.92 28.65 3.9M
2023-01-09 28.04 28.23 27.67 28.23 4.2M
2023-01-06 27.30 28.10 27.18 28.09 3.7M
2023-01-05 27.38 27.77 27.02 27.30 6.9M
2023-01-04 27.34 27.80 27.09 27.24 5.9M
2023-01-03 27.90 28.18 26.87 27.10 5.1M
2023-01-02 27.94 28.30 27.67 27.98 2.5M