BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 7.26
+0.04 (0.55%)
Dec 4, 2025, 3:30 PM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 0.83% | 2,600 |
| Dec 3, 2025 | 7.25 | 7.77 | 6.97 | 7.22 | 7.22 | -0.55% | 30,300 |
| Dec 2, 2025 | 7.16 | 7.66 | 7.10 | 7.26 | 7.26 | -0.55% | 11,500 |
| Dec 1, 2025 | 7.35 | 7.35 | 7.26 | 7.30 | 7.30 | -0.41% | 4,700 |
| Nov 28, 2025 | 7.51 | 7.51 | 7.31 | 7.33 | 7.33 | -2.27% | 3,100 |
| Nov 27, 2025 | 7.01 | 7.51 | 6.98 | 7.50 | 7.50 | 7.14% | 8,800 |
| Nov 26, 2025 | 7.01 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 3,700 |
| Nov 25, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 1,400 |
| Nov 24, 2025 | 7.34 | 7.34 | 7.25 | 7.25 | 7.25 | -1.09% | 3,900 |
| Nov 21, 2025 | 7.53 | 7.79 | 7.10 | 7.33 | 7.33 | -4.06% | 12,900 |
| Nov 19, 2025 | 7.60 | 7.69 | 7.26 | 7.64 | 7.64 | -5.33% | 43,500 |
| Nov 18, 2025 | 7.74 | 8.41 | 7.74 | 8.07 | 8.07 | -0.98% | 8,700 |
| Nov 17, 2025 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | -0.24% | 8,800 |
| Nov 14, 2025 | 8.32 | 8.33 | 8.17 | 8.17 | 8.17 | -2.85% | 3,700 |
| Nov 13, 2025 | 8.59 | 8.59 | 8.14 | 8.41 | 8.41 | 0.12% | 2,400 |
| Nov 12, 2025 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -3.00% | 3,700 |
| Nov 10, 2025 | 8.78 | 8.79 | 8.66 | 8.66 | 8.66 | -1.48% | 2,000 |
| Nov 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.92% | 100 |
| Nov 6, 2025 | 8.77 | 8.78 | 8.71 | 8.71 | 8.71 | 0.23% | 2,200 |
| Nov 5, 2025 | 8.86 | 8.87 | 8.69 | 8.69 | 8.69 | -0.91% | 800 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.72 | 8.77 | 8.77 | -0.57% | 3,500 |
| Nov 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 1,000 |
| Oct 31, 2025 | 9.24 | 9.24 | 8.79 | 8.82 | 8.82 | -2.00% | 1,600 |
| Oct 30, 2025 | 8.71 | 9.33 | 8.71 | 9.00 | 9.00 | -2.60% | 1,400 |
| Oct 29, 2025 | 8.64 | 9.24 | 8.61 | 9.24 | 9.24 | 2.67% | 1,100 |
| Oct 28, 2025 | 8.89 | 9.29 | 8.89 | 9.00 | 9.00 | 4.53% | 1,500 |
| Oct 27, 2025 | 8.61 | 8.63 | 8.61 | 8.61 | 8.61 | 0.12% | 900 |
| Oct 24, 2025 | 8.60 | 8.61 | 8.36 | 8.60 | 8.60 | - | 1,700 |
| Oct 23, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | - | 300 |
| Oct 22, 2025 | 8.67 | 8.67 | 8.58 | 8.60 | 8.60 | 0.58% | 700 |
| Oct 21, 2025 | 8.79 | 8.79 | 8.55 | 8.55 | 8.55 | - | 3,700 |
| Oct 20, 2025 | 8.92 | 8.92 | 8.40 | 8.55 | 8.55 | -4.15% | 2,500 |
| Oct 17, 2025 | 8.67 | 8.92 | 8.67 | 8.92 | 8.92 | 2.53% | 2,300 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -0.11% | 5,200 |
| Oct 15, 2025 | 8.94 | 8.95 | 8.71 | 8.71 | 8.71 | -2.90% | 1,300 |
| Oct 14, 2025 | 8.51 | 8.97 | 8.51 | 8.97 | 8.97 | -2.92% | 1,200 |
| Oct 13, 2025 | 9.00 | 9.30 | 8.55 | 9.24 | 9.24 | 2.67% | 3,400 |
| Oct 10, 2025 | 8.99 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 800 |
| Oct 9, 2025 | 8.99 | 9.00 | 8.90 | 8.90 | 8.90 | - | 1,900 |
| Oct 8, 2025 | 8.75 | 9.00 | 8.65 | 8.90 | 8.90 | -0.45% | 1,100 |
| Oct 7, 2025 | 9.00 | 9.00 | 8.71 | 8.94 | 8.94 | -2.83% | 2,600 |
| Oct 6, 2025 | 8.89 | 9.20 | 8.86 | 9.20 | 9.20 | 1.21% | 600 |
| Oct 2, 2025 | 8.85 | 9.54 | 8.85 | 9.09 | 9.09 | -1.73% | 600 |
| Oct 1, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | - | 700 |
| Sep 30, 2025 | 9.25 | 9.59 | 9.25 | 9.25 | 9.25 | - | 2,500 |
| Sep 29, 2025 | 9.22 | 9.28 | 9.22 | 9.25 | 9.25 | 0.33% | 800 |
| Sep 26, 2025 | 9.06 | 9.22 | 9.00 | 9.22 | 9.22 | 0.88% | 1,000 |
| Sep 25, 2025 | 9.14 | 9.20 | 9.14 | 9.14 | 9.14 | - | 2,600 |
| Sep 24, 2025 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | -0.76% | 400 |
| Sep 23, 2025 | 9.23 | 9.25 | 9.20 | 9.21 | 9.21 | 0.11% | 4,600 |