BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 4.200
+0.050 (1.20%)
At close: Mar 27, 2026
BVMF:BSLI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.19 | 4.20 | 4.00 | 4.20 | 4.20 | 1.20% | 34,100 |
| Mar 26, 2026 | 4.29 | 4.35 | 4.10 | 4.15 | 4.15 | -3.71% | 19,900 |
| Mar 25, 2026 | 4.31 | 4.39 | 4.30 | 4.31 | 4.31 | - | 11,500 |
| Mar 24, 2026 | 4.46 | 4.46 | 4.25 | 4.31 | 4.31 | -3.58% | 24,500 |
| Mar 23, 2026 | 4.50 | 4.53 | 4.38 | 4.47 | 4.47 | -1.32% | 19,300 |
| Mar 20, 2026 | 4.60 | 4.60 | 4.45 | 4.53 | 4.53 | -0.44% | 7,100 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.49 | 4.55 | 4.55 | -2.36% | 13,300 |
| Mar 18, 2026 | 4.77 | 4.79 | 4.66 | 4.66 | 4.66 | -1.89% | 7,800 |
| Mar 17, 2026 | 4.74 | 4.80 | 4.44 | 4.75 | 4.75 | 0.42% | 33,100 |
| Mar 16, 2026 | 4.69 | 5.10 | 4.35 | 4.73 | 4.73 | 2.83% | 29,300 |
| Mar 13, 2026 | 4.64 | 4.74 | 4.58 | 4.60 | 4.60 | -0.86% | 7,900 |
| Mar 12, 2026 | 4.64 | 4.74 | 4.55 | 4.64 | 4.64 | -2.11% | 13,000 |
| Mar 11, 2026 | 4.66 | 4.75 | 4.54 | 4.74 | 4.74 | 0.85% | 22,900 |
| Mar 10, 2026 | 4.78 | 4.90 | 4.61 | 4.70 | 4.70 | 0.21% | 16,000 |
| Mar 9, 2026 | 4.89 | 4.90 | 4.50 | 4.69 | 4.69 | -1.68% | 13,900 |
| Mar 6, 2026 | 4.76 | 4.77 | 4.50 | 4.77 | 4.77 | -1.04% | 20,800 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.70 | 4.82 | 4.82 | -1.83% | 23,800 |
| Mar 4, 2026 | 4.35 | 5.33 | 4.29 | 4.91 | 4.91 | 21.23% | 988,700 |
| Mar 3, 2026 | 4.61 | 4.68 | 4.05 | 4.05 | 4.05 | -11.96% | 65,200 |
| Mar 2, 2026 | 4.78 | 4.80 | 4.59 | 4.60 | 4.60 | -4.17% | 42,000 |
| Feb 27, 2026 | 4.65 | 4.81 | 4.62 | 4.80 | 4.80 | 1.05% | 31,300 |
| Feb 26, 2026 | 5.07 | 5.07 | 4.67 | 4.75 | 4.75 | -1.25% | 18,500 |
| Feb 25, 2026 | 5.04 | 5.09 | 4.75 | 4.81 | 4.81 | 0.42% | 24,400 |
| Feb 24, 2026 | 4.79 | 5.00 | 4.61 | 4.79 | 4.79 | 1.05% | 34,000 |
| Feb 23, 2026 | 5.01 | 5.10 | 4.56 | 4.74 | 4.74 | -5.20% | 88,200 |
| Feb 20, 2026 | 5.55 | 5.55 | 4.60 | 5.00 | 5.00 | -7.92% | 93,700 |
| Feb 19, 2026 | 5.95 | 6.05 | 5.33 | 5.43 | 5.43 | -8.89% | 68,800 |
| Feb 18, 2026 | 5.20 | 6.14 | 5.20 | 5.96 | 5.96 | 14.18% | 134,200 |
| Feb 13, 2026 | 4.70 | 5.50 | 4.68 | 5.22 | 5.22 | 11.54% | 236,900 |
| Feb 12, 2026 | 4.82 | 5.28 | 4.63 | 4.68 | 4.68 | 1.74% | 69,300 |
| Feb 11, 2026 | 4.49 | 4.60 | 4.33 | 4.60 | 4.60 | 7.73% | 49,400 |
| Feb 10, 2026 | 3.97 | 4.36 | 3.91 | 4.27 | 4.27 | 12.37% | 52,600 |
| Feb 9, 2026 | 4.28 | 4.45 | 3.80 | 3.80 | 3.80 | -7.32% | 110,500 |
| Feb 6, 2026 | 4.78 | 4.88 | 3.80 | 4.10 | 4.10 | -10.87% | 109,500 |
| Feb 5, 2026 | 5.10 | 5.20 | 4.14 | 4.60 | 4.60 | -9.27% | 55,800 |
| Feb 4, 2026 | 5.14 | 5.19 | 5.07 | 5.07 | 5.07 | -1.36% | 22,100 |
| Feb 3, 2026 | 5.49 | 5.49 | 5.14 | 5.14 | 5.14 | -1.34% | 14,600 |
| Feb 2, 2026 | 5.37 | 5.60 | 5.21 | 5.21 | 5.21 | - | 26,000 |
| Jan 30, 2026 | 5.70 | 5.73 | 5.20 | 5.21 | 5.21 | -9.39% | 44,000 |
| Jan 29, 2026 | 5.73 | 5.89 | 5.68 | 5.75 | 5.75 | 0.35% | 20,400 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.70 | 5.73 | 5.73 | -4.34% | 51,600 |
| Jan 27, 2026 | 6.22 | 6.30 | 5.90 | 5.99 | 5.99 | -3.39% | 58,600 |
| Jan 26, 2026 | 6.38 | 6.40 | 6.10 | 6.20 | 6.20 | -1.43% | 14,200 |
| Jan 23, 2026 | 6.49 | 6.49 | 6.00 | 6.29 | 6.29 | -3.08% | 23,500 |
| Jan 22, 2026 | 6.75 | 6.96 | 6.20 | 6.49 | 6.49 | -1.07% | 12,600 |
| Jan 21, 2026 | 6.85 | 6.88 | 6.42 | 6.56 | 6.56 | -2.96% | 14,800 |
| Jan 20, 2026 | 6.77 | 6.87 | 6.70 | 6.76 | 6.76 | -0.29% | 2,300 |
| Jan 19, 2026 | 6.74 | 6.78 | 6.63 | 6.78 | 6.78 | -0.15% | 4,400 |
| Jan 16, 2026 | 6.91 | 6.95 | 6.79 | 6.79 | 6.79 | -0.15% | 3,400 |
| Jan 15, 2026 | 6.85 | 6.90 | 6.74 | 6.80 | 6.80 | -0.87% | 1,800 |