BB Seguridade Participações S.A.
BBSEYOTCFinancial Services● Active
$6.98
$-0.11(-1.55%)
Market Cap$13.5B
P/E Ratio—
52W High$8.58
52W Low$5.8
BB Seguridade Participações S.A.（BBSEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbsey · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.57
Feb 17, 2026
-18.6% from here
5-Year Low5Y
$3.37
Jan 10, 2022
+107.1% from low
IPO Priceadj.
$11.05
Mar 31, 2014
-36.8% since IPO
1 Year Ago
$6.60
Jun 9, 2025
+5.8% in 1Y
5 Years Ago
$4.81
Jun 8, 2021
+45.1% in 5Y
10 Years Ago
$8.14
Jun 8, 2016
-14.3% in 10Y
Historical Price Data · BBSEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.95 | $7.00 | $6.92 | $6.97 | $6.97 | 18K | +0.29% |
| Jun 5, 2026 | $6.90 | $7.10 | $6.88 | $7.09 | $7.09 | 367K | +2.75% |
| Jun 4, 2026 | $7.04 | $7.47 | $6.99 | $7.29 | $7.29 | 128K | +3.55% |
| Jun 3, 2026 | $6.94 | $7.02 | $6.94 | $6.98 | $6.98 | 168K | +0.58% |
| Jun 2, 2026 | $6.99 | $7.12 | $6.99 | $7.10 | $7.10 | 117K | +1.57% |
| Jun 1, 2026 | $7.02 | $7.10 | $6.99 | $7.05 | $7.05 | 107K | +0.43% |
| May 29, 2026 | $6.95 | $7.01 | $6.88 | $6.89 | $6.89 | 276K | -0.86% |
| May 28, 2026 | $6.95 | $6.98 | $6.93 | $6.98 | $6.98 | 152K | +0.43% |
| May 27, 2026 | $6.96 | $7.06 | $6.88 | $6.97 | $6.97 | 253K | +0.14% |
| May 26, 2026 | $6.98 | $7.43 | $6.93 | $7.43 | $7.43 | 122K | +6.45% |
| May 22, 2026 | $6.96 | $6.98 | $6.89 | $6.98 | $6.98 | 188K | +0.29% |
| May 21, 2026 | $7.00 | $7.08 | $6.95 | $7.04 | $7.04 | 104K | +0.57% |
| May 20, 2026 | $6.75 | $7.04 | $6.75 | $7.01 | $7.01 | 104K | +3.85% |
| May 19, 2026 | $6.80 | $6.88 | $6.79 | $6.82 | $6.82 | 139K | +0.29% |
| May 18, 2026 | $6.88 | $7.00 | $6.84 | $7.00 | $7.00 | 93K | +1.74% |
| May 15, 2026 | $6.85 | $7.01 | $6.78 | $7.01 | $7.01 | 144K | +2.34% |
| May 14, 2026 | $6.89 | $7.02 | $6.89 | $7.00 | $7.00 | 93K | +1.60% |
| May 13, 2026 | $7.01 | $7.09 | $6.85 | $6.89 | $6.89 | 340K | -1.71% |
| May 12, 2026 | $7.11 | $7.12 | $6.95 | $6.95 | $6.95 | 148K | -2.25% |
| May 11, 2026 | $7.12 | $7.16 | $7.04 | $7.07 | $7.07 | 149K | -0.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBSEY
Jan 1 → Dec 31 · 6 years2026+3.3%$6.75 → $6.97
+3.3%
2025+16.9%$5.74 → $6.71
+16.9%
2024-14.9%$6.90 → $5.87
-14.9%
2023+11.8%$6.17 → $6.90
+11.8%
2022+74.5%$3.61 → $6.30
+74.5%
2021-23.1%$4.76 → $3.66
-23.1%
Best Year2022 · +74.5%
Worst Year2021 · -23.1%
Positive Years4 / 6
Avg Annual Return+11.4%
6Y Total Return+46.4%
6Y CAGR~+6.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in BBSEY?
If you invested $1,000 in BBSEY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$857
Total Return-14.3%
CAGR~-1.5% / yr
Profit$-143
Based on Jun 8, 2016 · $8.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BB Seguridade Participações S.A.（BBSEY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $6.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBSEY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBSEY 历史股价FMP 日线复权 OHLCV