BB Seguridade Participacoes SA (BBSE3)

BBSE3
🏛️ ブラジル →
32.45
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 32.62 32.62 32.57 32.60 31.4K
10:05 32.65 32.69 32.65 32.68 26.6K
10:10 32.67 32.70 32.63 32.69 26.1K
10:15 32.71 32.73 32.66 32.66 30.4K
10:20 32.67 32.68 32.60 32.62 216.4K
10:25 32.61 32.62 32.54 32.54 44.2K
10:30 32.55 32.58 32.41 32.47 144.4K
10:35 32.47 32.48 32.43 32.46 31.9K
10:40 32.46 32.47 32.43 32.44 34.4K
10:45 32.44 32.45 32.42 32.42 23.6K
10:50 32.42 32.45 32.41 32.44 66.4K
10:55 32.45 32.45 32.42 32.44 47.9K
11:00 32.42 32.44 32.41 32.41 32.1K
11:05 32.41 32.52 32.41 32.50 74.5K
11:10 32.52 32.52 32.50 32.51 34.8K
11:15 32.51 32.54 32.50 32.52 28.1K
11:20 32.52 32.54 32.51 32.53 22.1K
11:25 32.51 32.54 32.51 32.53 17.0K
11:30 32.52 32.54 32.52 32.54 18.8K
11:35 32.54 32.54 32.51 32.53 15.2K
11:40 32.53 32.54 32.52 32.54 13.3K
11:45 32.54 32.60 32.53 32.60 27.3K
11:50 32.59 32.61 32.56 32.57 18.6K
11:55 32.56 32.57 32.43 32.44 263.8K
12:00 32.44 32.50 32.44 32.50 13.1K
12:05 32.50 32.52 32.48 32.48 45.3K
12:10 32.49 32.49 32.44 32.45 22.7K
12:15 32.44 32.46 32.44 32.45 6.2K
12:20 32.45 32.48 32.45 32.45 45.4K
12:25 32.45 32.48 32.44 32.46 17.5K
12:30 32.47 32.50 32.46 32.49 14.6K
12:35 32.49 32.50 32.47 32.47 13.9K
12:40 32.47 32.49 32.47 32.49 7.9K
12:45 32.48 32.49 32.48 32.49 13.9K
12:50 32.48 32.48 32.46 32.47 18.1K
12:55 32.46 32.48 32.43 32.44 28.9K
13:00 32.44 32.46 32.43 32.45 23.0K
13:05 32.45 32.45 32.44 32.45 15.3K
13:10 32.45 32.47 32.44 32.45 17.6K
13:15 32.45 32.47 32.44 32.47 18.9K
13:20 32.46 32.48 32.46 32.48 7.5K
13:25 32.48 32.48 32.45 32.45 21.1K
13:30 32.45 32.46 32.45 32.46 6.8K
13:35 32.46 32.47 32.45 32.47 9.7K
13:40 32.46 32.46 32.45 32.45 17.8K
13:45 32.45 32.47 32.45 32.46 11.2K
13:50 32.46 32.46 32.44 32.45 29.2K
13:55 32.45 32.47 32.45 32.45 7.7K
14:00 32.46 32.48 32.45 32.47 6.8K
14:05 32.48 32.48 32.47 32.48 14.1K
14:10 32.48 32.48 32.47 32.48 5.8K
14:15 32.47 32.50 32.47 32.50 54.3K
14:20 32.50 32.50 32.49 32.49 12.2K
14:25 32.49 32.50 32.49 32.49 11.7K
14:30 32.49 32.56 32.49 32.54 61.6K
14:35 32.55 32.55 32.49 32.50 64.8K
14:40 32.50 32.51 32.47 32.48 38.5K
14:45 32.48 32.49 32.48 32.49 6.5K
14:50 32.48 32.49 32.46 32.46 16.3K
14:55 32.46 32.48 32.45 32.47 23.9K
15:00 32.46 32.49 32.46 32.47 23.5K
15:05 32.48 32.48 32.46 32.48 20.6K
15:10 32.48 32.48 32.47 32.48 9.0K
15:15 32.47 32.48 32.46 32.46 11.5K
15:20 32.46 32.47 32.46 32.46 8.3K
15:25 32.46 32.47 32.44 32.44 26.1K
15:30 32.44 32.45 32.43 32.43 22.9K
15:35 32.44 32.44 32.43 32.43 5.9K
15:40 32.44 32.46 32.43 32.46 12.0K
15:45 32.45 32.47 32.45 32.46 15.7K
15:50 32.46 32.48 32.46 32.47 8.6K
15:55 32.46 32.48 32.45 32.47 14.2K
16:00 32.45 32.47 32.45 32.46 7.5K
16:05 32.47 32.47 32.45 32.46 13.2K
16:10 32.45 32.46 32.44 32.45 17.8K
16:15 32.44 32.45 32.44 32.44 19.0K
16:20 32.44 32.45 32.44 32.44 15.3K
16:25 32.45 32.45 32.41 32.42 66.3K
16:30 32.41 32.42 32.40 32.42 74.2K
16:35 32.41 32.43 32.41 32.43 21.7K
16:40 32.43 32.45 32.42 32.45 55.7K
16:45 32.45 32.49 32.45 32.46 79.3K
16:50 32.46 32.46 32.43 32.44 53.1K
16:55 32.45 32.45 32.45 32.45 754.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.79 32.85 32.40 32.45 3.4M
2025-09-25 32.95 33.00 32.57 32.61 3.0M
2025-09-24 33.35 33.49 32.93 32.97 3.2M
2025-09-23 33.31 33.61 33.11 33.35 3.3M
2025-09-22 32.89 33.35 32.71 33.31 4.8M
2025-09-19 32.85 33.50 32.85 32.92 9.4M
2025-09-18 32.55 32.79 32.35 32.78 13.1M
2025-09-17 32.49 32.65 32.28 32.53 8.8M
2025-09-16 32.17 32.48 32.16 32.32 3.6M
2025-09-15 32.16 32.16 31.92 32.15 4.8M
2025-09-12 32.30 32.31 32.08 32.11 4.4M
2025-09-11 32.45 32.62 32.20 32.39 3.9M
2025-09-10 32.45 32.63 32.33 32.44 4.3M
2025-09-09 32.40 32.47 32.01 32.47 10.3M
2025-09-08 32.27 32.30 31.97 32.25 8.2M
2025-09-05 32.38 32.39 32.09 32.24 10.1M
2025-09-04 32.06 32.22 31.85 32.21 8.1M
2025-09-03 32.17 32.19 31.85 32.05 8.6M
2025-09-02 32.65 32.67 32.05 32.16 4.4M
2025-09-01 32.94 33.05 32.69 32.69 2.2M
2025-08-29 32.56 32.82 32.43 32.82 6.3M
2025-08-28 32.53 32.90 32.52 32.54 4.6M
2025-08-27 32.26 32.63 32.18 32.50 8.8M
2025-08-26 32.25 32.30 31.98 32.26 3.8M
2025-08-25 31.80 32.17 31.78 32.17 2.7M
2025-08-22 31.79 32.16 31.62 31.80 6.1M
2025-08-21 31.83 31.93 31.53 31.63 3.6M
2025-08-20 32.22 32.28 31.71 31.92 6.5M
2025-08-19 32.83 32.83 32.07 32.22 5.2M
2025-08-18 32.91 33.18 32.82 32.86 7.3M
2025-08-15 33.00 33.13 32.73 32.79 9.4M
2025-08-14 33.07 33.62 33.00 33.38 8.8M
2025-08-13 33.41 33.51 33.07 33.07 8.3M
2025-08-12 33.12 33.43 32.93 33.29 7.9M
2025-08-11 32.73 33.11 32.61 32.92 6.6M
2025-08-08 32.41 32.78 32.41 32.58 6.3M
2025-08-07 34.62 34.66 34.25 34.46 5.4M
2025-08-06 34.13 34.64 34.01 34.38 7.6M
2025-08-05 33.47 34.50 32.82 33.93 13.1M
2025-08-04 33.79 33.95 33.37 33.55 10.7M
2025-08-01 33.94 34.08 33.39 33.44 6.2M
2025-07-31 33.67 33.87 33.40 33.70 11.0M
2025-07-30 33.78 33.87 33.36 33.63 10.9M
2025-07-29 33.63 33.85 33.50 33.71 13.0M
2025-07-28 33.56 33.74 33.50 33.55 8.3M
2025-07-25 33.70 33.70 33.43 33.53 3.6M
2025-07-24 33.82 33.82 33.48 33.59 3.5M
2025-07-23 33.72 33.90 33.52 33.78 4.5M
2025-07-22 34.55 34.55 33.65 33.67 7.3M
2025-07-21 34.47 34.72 34.39 34.46 4.0M
2025-07-18 34.73 34.88 34.27 34.32 5.6M
2025-07-17 34.96 34.99 34.51 34.83 3.6M
2025-07-16 35.05 35.12 34.51 34.84 4.7M
2025-07-15 35.40 35.54 34.86 34.94 4.6M
2025-07-14 35.10 35.47 35.06 35.31 3.2M
2025-07-11 35.30 35.41 35.01 35.22 2.6M
2025-07-10 34.99 35.63 34.95 35.30 4.3M
2025-07-09 35.80 35.80 35.22 35.22 3.3M
2025-07-08 36.38 36.38 35.49 35.79 5.6M
2025-07-07 36.66 36.94 36.06 36.09 5.1M
2025-07-04 36.50 36.84 36.37 36.51 2.0M
2025-07-03 36.49 36.80 36.29 36.49 4.0M
2025-07-02 36.70 36.70 36.00 36.25 5.2M
2025-07-01 36.48 36.85 36.06 36.43 7.4M
2025-06-30 35.34 35.88 35.21 35.80 4.8M
2025-06-27 34.95 35.44 34.80 35.23 5.0M
2025-06-26 35.05 35.20 34.77 35.19 2.5M
2025-06-25 35.22 35.31 34.83 35.05 3.8M
2025-06-24 35.78 35.80 35.22 35.41 6.0M
2025-06-23 35.17 35.66 34.76 35.51 6.3M
2025-06-20 35.61 35.63 35.05 35.19 4.9M
2025-06-18 35.52 35.65 35.07 35.53 7.5M
2025-06-17 35.92 36.03 35.17 35.52 11.4M
2025-06-16 35.86 36.08 35.55 35.82 4.0M
2025-06-13 35.29 35.58 35.20 35.51 4.9M
2025-06-12 35.13 35.39 34.94 35.29 6.4M
2025-06-11 35.65 35.68 35.03 35.13 6.6M
2025-06-10 36.65 36.76 35.50 35.50 7.1M
2025-06-09 36.43 36.67 35.97 36.28 4.0M
2025-06-06 36.27 36.56 36.06 36.44 4.4M
2025-06-05 36.12 36.53 35.78 36.30 8.4M
2025-06-04 36.66 36.75 35.91 36.00 5.5M
2025-06-03 37.00 37.12 36.58 36.65 5.3M
2025-06-02 37.68 37.80 36.75 36.99 4.2M
2025-05-30 38.01 38.11 37.51 37.51 6.8M
2025-05-29 38.10 38.35 37.93 37.93 3.8M
2025-05-28 38.59 38.60 37.91 38.16 3.7M
2025-05-27 38.02 38.67 38.02 38.33 6.1M
2025-05-26 38.16 38.24 37.78 37.96 1.7M
2025-05-23 37.69 38.10 37.31 38.10 5.7M
2025-05-22 38.12 38.34 37.60 37.76 4.5M
2025-05-21 38.39 38.41 37.81 38.11 5.7M
2025-05-20 38.24 38.39 37.91 38.39 3.7M
2025-05-19 37.81 38.39 37.70 38.23 4.1M
2025-05-16 38.40 38.40 37.58 37.79 6.0M
2025-05-15 38.52 38.78 38.21 38.51 3.0M
2025-05-14 38.57 38.65 37.92 38.51 7.3M
2025-05-13 38.15 38.30 37.79 38.30 5.8M
2025-05-12 38.60 38.69 37.83 37.93 4.6M
2025-05-09 38.55 38.56 38.14 38.33 4.2M
2025-05-08 39.60 39.66 38.19 38.19 10.2M
2025-05-07 39.01 39.82 39.01 39.21 5.8M
2025-05-06 40.57 40.57 38.82 38.82 20.3M
2025-05-05 42.36 42.56 41.57 41.94 5.8M
2025-05-02 42.54 42.60 41.98 42.15 2.7M
2025-04-30 41.94 42.77 41.84 42.77 5.1M
2025-04-29 42.47 42.58 41.77 41.83 3.8M
2025-04-28 42.13 42.58 41.83 42.42 3.3M
2025-04-25 41.83 42.06 41.52 42.05 3.6M
2025-04-24 41.25 41.91 41.13 41.62 3.9M
2025-04-23 40.95 41.54 40.85 41.18 3.3M
2025-04-22 40.96 41.21 40.57 40.90 3.8M
2025-04-17 40.35 40.77 40.24 40.74 2.1M
2025-04-16 40.60 40.60 40.18 40.45 3.8M
2025-04-15 40.12 40.81 40.07 40.61 3.2M
2025-04-14 40.19 40.44 39.92 40.29 3.1M
2025-04-11 39.84 40.11 39.30 39.98 3.2M
2025-04-10 40.52 41.00 38.98 39.66 13.1M
2025-04-09 40.45 41.34 40.15 40.79 10.9M
2025-04-08 40.07 40.81 40.07 40.45 5.2M
2025-04-07 39.85 40.59 39.68 40.07 3.7M
2025-04-04 40.83 40.92 40.17 40.25 3.5M
2025-04-03 40.39 41.54 40.39 41.19 4.8M
2025-04-02 40.72 41.30 40.33 40.47 5.0M
2025-04-01 40.30 41.30 40.25 41.20 4.9M
2025-03-31 40.19 40.48 39.99 40.30 6.5M
2025-03-28 40.42 40.52 40.07 40.26 2.7M
2025-03-27 40.25 40.55 40.05 40.38 3.1M
2025-03-26 40.01 40.20 39.66 40.13 3.0M
2025-03-25 39.64 40.40 39.63 39.87 3.7M
2025-03-24 40.12 40.27 39.76 40.02 3.7M
2025-03-21 40.57 40.70 40.08 40.31 7.0M
2025-03-20 40.36 40.55 40.02 40.51 6.0M
2025-03-19 40.37 40.49 40.11 40.23 4.6M
2025-03-18 40.00 40.55 39.84 40.38 2.9M
2025-03-17 39.74 40.06 39.60 40.00 4.9M
2025-03-14 39.16 40.00 39.06 39.81 4.2M
2025-03-13 38.70 39.18 38.38 39.16 3.6M
2025-03-12 38.80 38.90 38.28 38.57 3.7M
2025-03-11 39.09 39.09 38.55 38.58 5.3M
2025-03-10 38.95 39.04 38.19 38.94 4.2M
2025-03-07 39.00 39.28 38.82 39.02 5.3M
2025-03-06 38.70 39.18 38.43 39.05 7.0M
2025-03-05 37.84 38.91 37.81 38.70 5.5M
2025-02-28 38.45 38.50 37.71 37.84 6.2M
2025-02-27 37.60 38.59 37.48 38.45 6.4M
2025-02-26 37.51 37.73 37.47 37.53 3.5M
2025-02-25 37.49 37.62 37.28 37.44 4.0M
2025-02-24 37.30 37.60 37.15 37.49 7.2M
2025-02-21 37.14 37.49 36.62 37.03 8.8M
2025-02-20 37.48 37.72 37.29 37.59 8.5M
2025-02-19 37.29 37.94 37.17 37.48 12.5M
2025-02-18 36.89 37.71 36.24 37.44 22.9M
2025-02-17 36.59 37.02 35.77 35.83 7.1M
2025-02-14 36.31 36.94 36.31 36.66 4.6M
2025-02-13 39.12 39.19 38.24 38.49 5.0M
2025-02-12 39.05 39.25 38.73 39.12 5.2M
2025-02-11 39.73 39.80 39.02 39.05 4.1M
2025-02-10 39.40 39.86 39.34 39.65 3.4M
2025-02-07 39.74 39.86 39.26 39.30 4.6M
2025-02-06 39.15 39.77 39.15 39.73 3.8M
2025-02-05 39.20 39.46 38.88 39.27 3.4M
2025-02-04 39.03 39.08 38.57 38.99 3.7M
2025-02-03 38.54 39.03 38.28 39.03 4.5M
2025-01-31 38.61 38.90 38.36 38.54 4.4M
2025-01-30 38.76 38.96 38.18 38.59 5.6M
2025-01-29 39.03 39.28 38.67 38.76 3.4M
2025-01-28 38.57 39.09 38.55 39.03 3.0M
2025-01-27 37.75 38.57 37.71 38.57 8.5M
2025-01-24 38.02 38.03 37.24 37.83 3.6M
2025-01-23 38.44 38.65 37.77 38.02 3.3M
2025-01-22 38.11 38.43 38.07 38.21 3.3M
2025-01-21 37.90 38.08 37.73 37.93 3.4M
2025-01-20 37.75 38.11 37.50 37.90 2.8M
2025-01-17 37.40 37.87 37.15 37.83 3.6M
2025-01-16 37.30 37.87 37.24 37.40 5.3M
2025-01-15 37.10 37.49 36.68 37.35 11.5M
2025-01-14 36.15 37.28 36.10 36.90 6.4M
2025-01-13 36.14 36.32 35.98 36.18 2.7M
2025-01-10 36.36 37.04 36.13 36.14 4.6M
2025-01-09 36.23 36.36 36.01 36.28 2.6M
2025-01-08 36.54 36.78 36.21 36.31 3.5M
2025-01-07 36.59 36.69 36.19 36.53 5.9M
2025-01-06 36.10 36.41 35.72 36.41 4.6M
2025-01-03 36.45 36.56 35.92 35.99 4.1M
2025-01-02 36.18 36.42 35.89 36.42 3.5M