BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 9.54
+0.20 (2.14%)
Sep 17, 2025, 5:49 PM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.57 | 10.05 | 9.54 | 9.54 | 9.54 | 2.14% | 8,100 |
| Sep 16, 2025 | 9.64 | 9.64 | 9.32 | 9.34 | 9.34 | 0.21% | 400 |
| Sep 15, 2025 | 9.59 | 9.59 | 9.32 | 9.32 | 9.32 | - | 1,900 |
| Sep 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Sep 11, 2025 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | 0.22% | 1,300 |
| Sep 10, 2025 | 9.29 | 9.44 | 9.29 | 9.30 | 9.30 | 0.43% | 1,400 |
| Sep 9, 2025 | 9.26 | 9.54 | 9.26 | 9.26 | 9.26 | -2.53% | 3,900 |
| Sep 8, 2025 | 10.07 | 10.07 | 9.22 | 9.50 | 9.50 | -5.00% | 23,200 |
| Sep 5, 2025 | 10.39 | 10.39 | 10.00 | 10.00 | 10.00 | -1.96% | 13,300 |
| Sep 4, 2025 | 10.67 | 10.67 | 8.72 | 10.20 | 10.20 | -5.47% | 62,800 |
| Sep 3, 2025 | 9.93 | 10.79 | 9.93 | 10.79 | 10.50 | 9.21% | 23,800 |
| Sep 2, 2025 | 9.50 | 10.05 | 9.50 | 9.88 | 9.61 | 4.33% | 12,500 |
| Sep 1, 2025 | 8.90 | 9.69 | 8.80 | 9.47 | 9.21 | 13.01% | 32,800 |
| Aug 29, 2025 | 8.79 | 8.80 | 8.38 | 8.38 | 8.15 | -1.99% | 1,400 |
| Aug 28, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.32 | - | 1,900 |
| Aug 27, 2025 | 8.88 | 8.88 | 8.55 | 8.55 | 8.32 | -0.58% | 3,300 |
| Aug 26, 2025 | 8.56 | 8.60 | 8.56 | 8.60 | 8.37 | -1.60% | 300 |
| Aug 25, 2025 | 8.99 | 9.00 | 8.73 | 8.74 | 8.50 | -1.47% | 3,100 |
| Aug 22, 2025 | 8.75 | 9.33 | 8.60 | 8.87 | 8.63 | 6.48% | 5,200 |
| Aug 21, 2025 | 9.00 | 9.00 | 8.15 | 8.33 | 8.11 | -4.80% | 8,700 |
| Aug 20, 2025 | 9.31 | 11.11 | 8.70 | 8.75 | 8.51 | -4.89% | 46,200 |
| Aug 19, 2025 | 8.71 | 9.23 | 8.70 | 9.20 | 8.95 | 5.75% | 5,900 |
| Aug 18, 2025 | 9.29 | 9.34 | 8.33 | 8.70 | 8.47 | - | 8,400 |
| Aug 15, 2025 | 8.27 | 8.70 | 8.27 | 8.70 | 8.47 | 4.57% | 200 |
| Aug 14, 2025 | 8.24 | 8.90 | 8.24 | 8.32 | 8.10 | 1.09% | 1,300 |
| Aug 13, 2025 | 8.61 | 8.61 | 8.18 | 8.23 | 8.01 | -4.75% | 600 |
| Aug 12, 2025 | 8.66 | 8.99 | 8.64 | 8.64 | 8.41 | -0.12% | 1,500 |
| Aug 11, 2025 | 9.10 | 9.48 | 8.65 | 8.65 | 8.42 | -3.35% | 1,900 |
| Aug 8, 2025 | 8.70 | 9.50 | 8.70 | 8.95 | 8.71 | 2.87% | 6,900 |
| Aug 7, 2025 | 8.23 | 8.80 | 8.22 | 8.70 | 8.47 | 5.71% | 1,100 |
| Aug 6, 2025 | 8.10 | 8.50 | 8.09 | 8.23 | 8.01 | -0.24% | 3,600 |
| Aug 5, 2025 | 8.25 | 8.30 | 8.08 | 8.25 | 8.03 | -0.36% | 1,500 |
| Aug 4, 2025 | 8.20 | 8.98 | 8.20 | 8.28 | 8.06 | 1.10% | 6,800 |
| Aug 1, 2025 | 8.00 | 8.19 | 7.90 | 8.19 | 7.97 | -3.65% | 1,400 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.27 | 5.99% | 300 |
| Jul 30, 2025 | 8.15 | 9.00 | 8.02 | 8.02 | 7.80 | -1.60% | 15,900 |
| Jul 29, 2025 | 8.00 | 8.39 | 8.00 | 8.15 | 7.93 | 5.98% | 1,900 |
| Jul 28, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.48 | -8.34% | 100 |
| Jul 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.16 | - | - |
| Jul 24, 2025 | 8.04 | 8.39 | 8.04 | 8.39 | 8.16 | -0.12% | 300 |
| Jul 23, 2025 | 8.26 | 8.40 | 8.24 | 8.40 | 8.17 | 9.38% | 7,100 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.68 | 7.68 | 7.47 | -0.26% | 400 |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.49 | - | 200 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.49 | -0.52% | 1,200 |
| Jul 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.53 | - | 200 |
| Jul 16, 2025 | 7.95 | 7.95 | 7.74 | 7.74 | 7.53 | - | 1,100 |
| Jul 15, 2025 | 7.97 | 7.97 | 7.71 | 7.74 | 7.53 | -3.13% | 500 |
| Jul 14, 2025 | 7.82 | 7.99 | 7.78 | 7.99 | 7.77 | -1.24% | 800 |
| Jul 11, 2025 | 7.92 | 8.09 | 7.92 | 8.09 | 7.87 | 2.15% | 300 |
| Jul 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.71 | -0.88% | 200 |