B3 · BBSE3 · stock
BB Seguridade Participações S.A. (BBSE3) stock price history
Every B3 trading session of BB Seguridade Participações S.A. from Apr 29, 2013 to Sep 28, 2026: 3,339 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBSE3 adjusted close, 2013 to 2026
- R$42.35
- All time high, 2026
- R$42.98
- 52 week high, R$28.06 low
- 3,339
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BBSE3 key facts
- BB Seguridade Participações S.A. (BBSE3) closed at R$38.38 on Sep 28, 2026 on B3.
- BBSE3's all time high close is R$42.35, set on Sep 8, 2026; its all time low close is R$5.77 on Apr 29, 2013.
- BBSE3's 52 week range is R$28.06 to R$42.98.
- BBSE3 returned +33.5% over the year to Sep 28, 2026 and +209.9% over five years.
- Over ten years BBSE3 returned +198%, +11.6% a year compounded.
- BBSE3's deepest drawdown was -44.0% from Feb 13, 2020 to Sep 8, 2021.
- DataCedar holds 3,339 daily sessions of BBSE3 history from Apr 29, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBSE3 price chart, 2013 to 2026
BBSE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +3.0% |
| 6 months | +17.2% |
| Year to date | +19.8% |
| 1 year | +33.5% |
| 3 years | +65.6% |
| 5 years | +209.9% |
| 10 years | +198.3% |
| Since Apr 29, 2013 | +564.8% |
| Compound annual growth, 13.4 years | +15.2% |
BBSE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$42.35 on Sep 8, 2026
- All time low close
- R$5.77 on Apr 29, 2013
- 52 week high
- R$42.98 on Sep 3, 2026
- 52 week low
- R$28.06 on Oct 17, 2025
- Deepest drawdown
- -44.0% from Feb 13, 2020 to Sep 8, 2021, recovered Nov 9, 2022
- Best single session
- +10.9% on Mar 17, 2016
- Worst single session
- -10.2% on May 18, 2017
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2013
- 6.6×
- Best calendar year
- 2022, +75%
- Worst calendar year
- 2021, -27%
BBSE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 29, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$32.10 | R$42.98 | R$30.53 | R$38.38 | +19.8% | 1.2B | 185 |
| 2025 | R$28.53 | R$35.81 | R$27.48 | R$32.02 | +12.3% | 1.4B | 250 |
| 2024 | R$24.61 | R$29.76 | R$24.12 | R$28.53 | +15.9% | 1.2B | 251 |
| 2023 | R$21.99 | R$25.24 | R$20.31 | R$24.61 | +10.7% | 1.4B | 248 |
| 2022 | R$12.81 | R$22.65 | R$11.64 | R$22.23 | +74.9% | 1.5B | 250 |
| 2021 | R$17.42 | R$17.90 | R$11.20 | R$12.71 | -27.0% | 1.5B | 247 |
| 2020 | R$19.82 | R$20.44 | R$12.57 | R$17.42 | -11.4% | 1.2B | 248 |
| 2019 | R$13.84 | R$19.98 | R$13.02 | R$19.67 | +43.6% | 948.6M | 248 |
| 2018 | R$12.70 | R$14.43 | R$10.78 | R$13.69 | +8.4% | 860.3M | 246 |
| 2017 | R$11.63 | R$13.65 | R$11.18 | R$12.63 | +6.9% | 944.3M | 254 |
| 2016 | R$9.36 | R$13.70 | R$8.20 | R$11.81 | +23.7% | 1.1B | 249 |
| 2015 | R$11.83 | R$14.35 | R$9.37 | R$9.55 | -19.3% | 1.2B | 246 |
| 2014 | R$8.70 | R$13.36 | R$7.67 | R$11.84 | +35.8% | 1.4B | 248 |
| 2013 | R$5.89 | R$9.11 | R$5.56 | R$8.72 | n/a | 987.9M | 169 |
BBSE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.38 | -5.0% |
| August 2026 | R$40.40 | +2.9% |
| July 2026 | R$39.26 | +5.3% |
| June 2026 | R$37.27 | +10.6% |
| May 2026 | R$33.69 | +4.5% |
| April 2026 | R$32.24 | -2.7% |
| March 2026 | R$33.12 | +0.4% |
| February 2026 | R$33.00 | -0.2% |
| January 2026 | R$33.05 | +3.2% |
| December 2025 | R$32.02 | +6.0% |
| November 2025 | R$30.22 | +3.8% |
| October 2025 | R$29.10 | -1.2% |
About the BBSE3 data
Daily bars. 3,339 sessions from Apr 29, 2013 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBSE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BBDC4 Banco Bradesco S.A.
- BBFO11 BB Fundos De Fundos - Fundo De Investimento Imobiliario
- BBIG11 Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada
- BBRC11 BB Renda Corporativa Fundo de Investimento Imobiliário - FII
- BBYY34 Best Buy Co., Inc.
- BCIA11 Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario
- BCRI11 Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
- BCSA34 Banco Santander, S.A.
Common questions
BBSE3 share price history
