BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 4.630
+0.030 (0.65%)
Mar 3, 2026, 10:00 AM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 6.78 | 6.90 | 6.78 | 6.86 | 6.86 | 1.33% | 1,000 |
| Jan 13, 2026 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | -2.87% | 300 |
| Jan 12, 2026 | 6.89 | 6.97 | 6.89 | 6.97 | 6.97 | 3.57% | 300 |
| Jan 9, 2026 | 6.87 | 6.87 | 6.73 | 6.73 | 6.73 | -2.46% | 600 |
| Jan 8, 2026 | 6.73 | 6.90 | 6.68 | 6.90 | 6.90 | 3.60% | 1,300 |
| Jan 7, 2026 | 6.97 | 6.99 | 6.66 | 6.66 | 6.66 | -4.58% | 3,300 |
| Jan 6, 2026 | 7.09 | 7.09 | 6.65 | 6.98 | 6.98 | 4.49% | 2,400 |
| Jan 5, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% | 1,000 |
| Jan 2, 2026 | 6.58 | 7.15 | 6.58 | 6.71 | 6.71 | -2.04% | 1,800 |
| Dec 30, 2025 | 6.30 | 6.92 | 6.30 | 6.85 | 6.85 | 2.09% | 3,100 |
| Dec 29, 2025 | 6.56 | 6.72 | 6.56 | 6.71 | 6.71 | 1.67% | 600 |
| Dec 26, 2025 | 6.43 | 6.60 | 6.32 | 6.60 | 6.60 | 6.45% | 2,100 |
| Dec 23, 2025 | 6.30 | 6.30 | 6.02 | 6.20 | 6.20 | -0.96% | 11,600 |
| Dec 22, 2025 | 6.27 | 6.66 | 6.26 | 6.26 | 6.26 | 0.81% | 1,700 |
| Dec 19, 2025 | 6.77 | 6.79 | 6.15 | 6.21 | 6.21 | -7.59% | 8,000 |
| Dec 18, 2025 | 6.80 | 6.83 | 6.59 | 6.72 | 6.72 | -0.44% | 5,700 |
| Dec 17, 2025 | 6.78 | 6.80 | 6.73 | 6.75 | 6.75 | -1.17% | 1,100 |
| Dec 16, 2025 | 6.95 | 6.95 | 6.80 | 6.83 | 6.83 | -1.59% | 6,800 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.90 | 6.94 | 6.94 | -0.72% | 13,300 |