BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 3.850
-0.060 (-1.53%)
May 8, 2026, 11:10 AM GMT-3
BVMF:BSLI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.94 | 3.95 | 3.73 | 3.87 | - | -1.28% | 8,900 |
| May 6, 2026 | 3.80 | 3.95 | 3.77 | 3.92 | 3.92 | 3.43% | 34,700 |
| May 5, 2026 | 3.85 | 3.97 | 3.75 | 3.79 | 3.79 | -0.52% | 19,100 |
| May 4, 2026 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | 1.33% | 7,700 |
| Apr 30, 2026 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 3.87% | 14,400 |
| Apr 29, 2026 | 3.74 | 3.89 | 3.60 | 3.62 | 3.62 | -4.23% | 50,900 |
| Apr 28, 2026 | 3.83 | 3.84 | 3.71 | 3.78 | 3.78 | -1.31% | 23,600 |
| Apr 27, 2026 | 3.86 | 3.94 | 3.67 | 3.83 | 3.83 | 0.52% | 88,900 |
| Apr 24, 2026 | 4.00 | 4.35 | 3.62 | 3.81 | 3.81 | -4.51% | 162,600 |
| Apr 23, 2026 | 4.05 | 4.17 | 3.94 | 3.99 | 3.99 | -0.25% | 52,300 |
| Apr 22, 2026 | 4.05 | 4.20 | 3.95 | 4.00 | 4.00 | 1.27% | 78,000 |
| Apr 20, 2026 | 3.94 | 3.97 | 3.82 | 3.95 | 3.95 | 0.25% | 39,700 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.89 | 3.94 | 3.94 | -1.50% | 27,400 |
| Apr 16, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | 1.01% | 22,100 |
| Apr 15, 2026 | 4.00 | 4.02 | 3.90 | 3.96 | 3.96 | -0.75% | 20,400 |
| Apr 14, 2026 | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | - | 12,400 |
| Apr 13, 2026 | 4.02 | 4.05 | 3.99 | 3.99 | 3.99 | -0.25% | 40,600 |
| Apr 10, 2026 | 4.03 | 4.05 | 3.94 | 4.00 | 4.00 | 0.25% | 38,700 |
| Apr 9, 2026 | 4.02 | 4.11 | 3.92 | 3.99 | 3.99 | -1.48% | 35,500 |
| Apr 8, 2026 | 4.00 | 4.35 | 4.00 | 4.05 | 4.05 | 1.25% | 41,400 |
| Apr 7, 2026 | 4.04 | 4.04 | 3.97 | 4.00 | 4.00 | -0.99% | 6,600 |
| Apr 6, 2026 | 4.00 | 4.16 | 3.95 | 4.04 | 4.04 | 1.00% | 10,000 |
| Apr 2, 2026 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | -1.23% | 34,600 |
| Apr 1, 2026 | 4.04 | 4.14 | 3.98 | 4.05 | 4.05 | -3.11% | 66,300 |
| Mar 31, 2026 | 4.34 | 4.34 | 3.99 | 4.18 | 4.18 | 1.21% | 28,800 |
| Mar 30, 2026 | 4.20 | 4.37 | 4.13 | 4.13 | 4.13 | -1.67% | 13,500 |
| 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 |