BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 2.990
-0.130 (-4.17%)
Jun 26, 2026, 5:03 PM GMT-3
BVMF:BSLI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.12 | 3.12 | 3.00 | 3.08 | - | -1.28% | 28,800 |
| Jun 25, 2026 | 3.08 | 3.18 | 3.00 | 3.12 | 3.12 | 2.63% | 59,000 |
| Jun 24, 2026 | 3.14 | 3.17 | 2.99 | 3.04 | 3.04 | -1.30% | 54,700 |
| Jun 23, 2026 | 3.16 | 3.22 | 3.08 | 3.08 | 3.08 | -2.22% | 17,600 |
| Jun 22, 2026 | 3.09 | 3.29 | 3.07 | 3.15 | 3.15 | 1.61% | 33,100 |
| Jun 19, 2026 | 3.20 | 3.28 | 3.06 | 3.10 | 3.10 | -1.90% | 39,000 |
| Jun 18, 2026 | 3.32 | 3.38 | 3.05 | 3.16 | 3.16 | -3.07% | 59,400 |
| Jun 17, 2026 | 3.35 | 3.45 | 3.26 | 3.26 | 3.26 | -3.55% | 41,600 |
| Jun 16, 2026 | 3.42 | 3.45 | 3.35 | 3.38 | 3.38 | -0.88% | 24,300 |
| Jun 15, 2026 | 3.40 | 3.59 | 3.27 | 3.41 | 3.41 | 3.02% | 40,900 |
| Jun 12, 2026 | 3.43 | 3.59 | 3.30 | 3.31 | 3.31 | -1.19% | 52,200 |
| Jun 11, 2026 | 3.34 | 3.44 | 3.30 | 3.35 | 3.35 | -1.47% | 29,800 |
| Jun 10, 2026 | 3.45 | 3.53 | 3.33 | 3.40 | 3.40 | -0.29% | 27,000 |
| Jun 9, 2026 | 3.41 | 3.48 | 3.33 | 3.41 | 3.41 | 0.89% | 25,100 |
| Jun 8, 2026 | 3.39 | 3.53 | 3.33 | 3.38 | 3.38 | 1.50% | 30,600 |
| Jun 5, 2026 | 3.53 | 3.53 | 3.31 | 3.33 | 3.33 | -0.60% | 26,800 |
| Jun 3, 2026 | 3.51 | 3.62 | 3.31 | 3.35 | 3.35 | -2.90% | 42,200 |
| Jun 2, 2026 | 3.61 | 3.71 | 3.42 | 3.45 | 3.45 | -2.82% | 41,400 |
| Jun 1, 2026 | 3.79 | 3.95 | 3.51 | 3.55 | 3.55 | -3.53% | 40,500 |
| May 29, 2026 | 4.03 | 4.09 | 3.68 | 3.68 | 3.68 | -4.91% | 106,000 |
| May 28, 2026 | 3.50 | 3.95 | 3.39 | 3.87 | 3.87 | 13.49% | 103,300 |
| May 27, 2026 | 3.47 | 3.51 | 3.25 | 3.41 | 3.41 | -1.45% | 85,200 |
| May 26, 2026 | 3.53 | 3.53 | 3.38 | 3.46 | 3.46 | 0.87% | 18,100 |
| May 25, 2026 | 3.40 | 3.52 | 3.37 | 3.43 | 3.43 | 2.39% | 29,000 |
| May 22, 2026 | 3.43 | 3.43 | 3.30 | 3.35 | 3.35 | -0.30% | 73,100 |
| May 21, 2026 | 3.53 | 3.53 | 3.30 | 3.36 | 3.36 | -4.00% | 37,000 |
| May 20, 2026 | 3.71 | 3.75 | 3.50 | 3.50 | 3.50 | -4.37% | 40,000 |
| May 19, 2026 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -4.69% | 16,900 |
| May 18, 2026 | 3.80 | 3.85 | 3.70 | 3.84 | 3.84 | 1.05% | 16,000 |
| May 15, 2026 | 3.88 | 3.88 | 3.72 | 3.80 | 3.80 | -0.26% | 20,100 |
| May 14, 2026 | 3.86 | 3.90 | 3.71 | 3.81 | 3.81 | - | 27,100 |
| May 13, 2026 | 3.86 | 3.88 | 3.80 | 3.81 | 3.81 | -1.30% | 16,900 |
| May 12, 2026 | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | 0.26% | 11,900 |
| May 11, 2026 | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -1.03% | 8,700 |
| May 8, 2026 | 3.95 | 4.04 | 3.77 | 3.89 | 3.89 | -0.51% | 19,200 |
| May 7, 2026 | 3.94 | 3.95 | 3.73 | 3.91 | 3.91 | -0.26% | 17,500 |
| 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 |