BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil · Delayed Price · Currency is BRL 2.280
-0.100 (-4.20%)
Sep 24, 2026, 5:05 PM GMT-3
BVMF:BSLI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | - | -4.20% | 8,200 |
| Sep 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | 6,100 |
| Sep 22, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 5,600 |
| Sep 21, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 3,500 |
| Sep 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.61% | 5,800 |
| Sep 17, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 7,700 |
| Sep 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 6,400 |
| Sep 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 8,500 |
| Sep 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 3,000 |
| Sep 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 10,200 |
| Sep 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.16% | 12,200 |
| Sep 9, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 3.60% | 44,100 |
| Sep 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.47% | 30,800 |
| Sep 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 7,600 |
| 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 |