BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 2.600
0.00 (0.00%)
Sep 3, 2026, 9:31 PM GMT-3
BVMF:BSLI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 7,500 |
| Sep 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 13,400 |
| Sep 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 15,600 |
| Aug 31, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.25% | 6,400 |
| Aug 28, 2026 | 2.67 | 2.70 | 2.65 | 2.67 | 2.67 | -0.37% | 14,700 |
| Aug 27, 2026 | 2.67 | 2.69 | 2.60 | 2.68 | 2.68 | 0.37% | 16,200 |
| Aug 26, 2026 | 2.72 | 2.75 | 2.63 | 2.67 | 2.67 | -1.11% | 32,400 |
| Aug 25, 2026 | 2.73 | 2.75 | 2.69 | 2.70 | 2.70 | -1.46% | 33,200 |
| Aug 24, 2026 | 2.73 | 2.76 | 2.65 | 2.74 | 2.74 | 0.37% | 12,900 |
| Aug 21, 2026 | 2.73 | 2.83 | 2.70 | 2.73 | 2.73 | 0.74% | 51,700 |
| Aug 20, 2026 | 2.75 | 2.87 | 2.69 | 2.71 | 2.71 | - | 146,400 |
| Aug 19, 2026 | 2.90 | 2.92 | 2.70 | 2.71 | 2.71 | -5.90% | 63,900 |
| Aug 18, 2026 | 2.85 | 2.90 | 2.70 | 2.88 | 2.88 | 2.86% | 6,700 |
| Aug 17, 2026 | 2.80 | 2.88 | 2.76 | 2.80 | 2.80 | -1.75% | 8,600 |
| Aug 14, 2026 | 2.93 | 2.93 | 2.70 | 2.85 | 2.85 | -2.73% | 23,200 |
| Aug 13, 2026 | 2.91 | 3.01 | 2.85 | 2.93 | 2.93 | 1.38% | 41,800 |
| Aug 12, 2026 | 2.99 | 3.00 | 2.89 | 2.89 | 2.89 | -2.69% | 17,900 |
| Aug 11, 2026 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | - | 13,200 |
| Aug 10, 2026 | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | - | 11,800 |
| Aug 7, 2026 | 2.92 | 3.01 | 2.87 | 2.97 | 2.97 | 1.37% | 46,800 |
| Aug 6, 2026 | 2.94 | 2.99 | 2.88 | 2.93 | 2.93 | -2.01% | 14,900 |
| Aug 5, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 6,800 |
| Aug 4, 2026 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | -0.33% | 13,500 |
| Aug 3, 2026 | 2.99 | 3.00 | 2.91 | 2.99 | 2.99 | 1.36% | 27,400 |
| Jul 31, 2026 | 2.95 | 3.03 | 2.92 | 2.95 | 2.95 | 1.03% | 2,900 |
| Jul 30, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -1.35% | 6,900 |
| Jul 29, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 5,100 |
| Jul 28, 2026 | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | 0.68% | 2,100 |
| Jul 27, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -1.67% | 8,400 |
| Jul 24, 2026 | 2.97 | 3.00 | 2.93 | 3.00 | 3.00 | 0.33% | 3,300 |
| Jul 23, 2026 | 2.98 | 3.00 | 2.91 | 2.99 | 2.99 | 0.67% | 6,900 |
| Jul 22, 2026 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -0.34% | 5,000 |
| Jul 21, 2026 | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | -0.33% | 2,900 |
| Jul 20, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | 1.36% | 6,700 |
| Jul 17, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -1.34% | 28,600 |
| Jul 16, 2026 | 3.00 | 3.06 | 2.99 | 2.99 | 2.99 | - | 26,700 |
| Jul 15, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -0.33% | 20,000 |
| Jul 14, 2026 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | - | 11,300 |
| Jul 13, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | - | 7,400 |
| Jul 10, 2026 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 22,600 |
| Jul 9, 2026 | 3.06 | 3.15 | 2.98 | 3.05 | 3.05 | 2.01% | 18,200 |
| Jul 8, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -1.32% | 21,700 |
| Jul 7, 2026 | 3.08 | 3.13 | 3.00 | 3.03 | 3.03 | 0.66% | 26,900 |
| Jul 6, 2026 | 3.06 | 3.14 | 3.00 | 3.01 | 3.01 | -0.33% | 50,000 |
| Jul 3, 2026 | 3.06 | 3.14 | 3.02 | 3.02 | 3.02 | - | 12,800 |
| Jul 2, 2026 | 3.05 | 3.16 | 3.01 | 3.02 | 3.02 | -0.33% | 30,100 |
| Jul 1, 2026 | 3.03 | 3.11 | 2.99 | 3.03 | 3.03 | 1.00% | 54,300 |
| Jun 30, 2026 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | - | 18,400 |
| Jun 29, 2026 | 3.09 | 3.16 | 2.99 | 3.00 | 3.00 | 0.33% | 18,300 |
| Jun 26, 2026 | 3.12 | 3.12 | 2.99 | 2.99 | 2.99 | -4.17% | 67,100 |