BRB - Banco de Brasília S.A. (BVMF:BSLI4)
Brazil · Delayed Price · Currency is BRL 3.700
+0.200 (5.71%)
May 27, 2026, 12:11 PM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.50 | 3.70 | 3.36 | 3.55 | 3.55 | 6.29% | 15,300 |
| May 22, 2026 | 3.43 | 3.57 | 3.33 | 3.34 | 3.34 | -3.19% | 27,500 |
| May 21, 2026 | 3.60 | 3.60 | 3.44 | 3.45 | 3.45 | -4.70% | 28,300 |
| May 20, 2026 | 3.62 | 3.73 | 3.40 | 3.62 | 3.62 | - | 24,400 |
| May 19, 2026 | 3.83 | 3.83 | 3.62 | 3.62 | 3.62 | -5.48% | 11,300 |
| May 18, 2026 | 3.84 | 3.95 | 3.73 | 3.83 | 3.83 | - | 5,600 |
| May 15, 2026 | 3.63 | 3.86 | 3.63 | 3.83 | 3.83 | 9.43% | 26,400 |
| May 14, 2026 | 3.87 | 3.93 | 3.50 | 3.50 | 3.50 | -8.14% | 16,200 |
| May 13, 2026 | 3.90 | 3.96 | 3.80 | 3.81 | 3.81 | -2.31% | 62,300 |
| May 12, 2026 | 3.90 | 3.96 | 3.82 | 3.90 | 3.90 | - | 8,000 |
| May 11, 2026 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 13,000 |
| May 8, 2026 | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | -3.02% | 10,900 |
| May 7, 2026 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 1.79% | 11,900 |
| May 6, 2026 | 3.96 | 3.96 | 3.86 | 3.91 | 3.91 | -0.26% | 21,300 |
| May 5, 2026 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | -0.51% | 18,000 |
| May 4, 2026 | 4.00 | 4.00 | 3.85 | 3.94 | 3.94 | 0.77% | 14,300 |
| Apr 30, 2026 | 3.89 | 4.00 | 3.89 | 3.91 | 3.91 | 0.26% | 21,000 |
| Apr 29, 2026 | 3.92 | 4.26 | 3.89 | 3.90 | 3.90 | -2.50% | 36,900 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 0.25% | 6,000 |
| Apr 27, 2026 | 4.00 | 4.09 | 3.85 | 3.99 | 3.99 | 0.76% | 71,600 |
| Apr 24, 2026 | 4.09 | 4.41 | 3.85 | 3.96 | 3.96 | -1.25% | 277,300 |
| Apr 23, 2026 | 4.08 | 4.15 | 3.99 | 4.01 | 4.01 | 0.25% | 107,700 |
| Apr 22, 2026 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | 1.78% | 61,400 |
| Apr 20, 2026 | 3.89 | 4.25 | 3.89 | 3.93 | 3.93 | 0.77% | 59,400 |
| Apr 17, 2026 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | - | 23,800 |
| Apr 16, 2026 | 3.98 | 4.10 | 3.88 | 3.90 | 3.90 | -1.02% | 20,900 |
| Apr 15, 2026 | 4.04 | 4.04 | 3.90 | 3.94 | 3.94 | 0.51% | 14,800 |
| Apr 14, 2026 | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | -0.25% | 21,700 |
| Apr 13, 2026 | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.51% | 20,900 |
| Apr 10, 2026 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 1.54% | 32,600 |
| Apr 9, 2026 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | -0.51% | 24,100 |
| Apr 8, 2026 | 3.91 | 4.00 | 3.82 | 3.91 | 3.91 | 0.26% | 32,600 |
| Apr 7, 2026 | 3.89 | 4.03 | 3.87 | 3.90 | 3.90 | -0.26% | 25,800 |
| Apr 6, 2026 | 3.90 | 3.97 | 3.87 | 3.91 | 3.91 | -2.25% | 22,000 |
| Apr 2, 2026 | 4.09 | 4.09 | 3.90 | 4.00 | 4.00 | -0.99% | 25,900 |
| Apr 1, 2026 | 3.96 | 4.04 | 3.80 | 4.04 | 4.04 | 1.76% | 70,300 |
| Mar 31, 2026 | 4.02 | 4.06 | 3.96 | 3.97 | 3.97 | -0.50% | 19,000 |
| Mar 30, 2026 | 4.06 | 4.07 | 3.95 | 3.99 | 3.99 | -1.48% | 12,200 |
| Mar 27, 2026 | 4.09 | 4.10 | 3.80 | 4.05 | 4.05 | - | 28,400 |
| Mar 26, 2026 | 4.43 | 4.43 | 3.95 | 4.05 | 4.05 | - | 54,800 |
| Mar 25, 2026 | 4.19 | 4.20 | 3.99 | 4.05 | 4.05 | 1.50% | 15,700 |
| Mar 24, 2026 | 4.20 | 4.30 | 3.99 | 3.99 | 3.99 | -4.32% | 31,700 |
| Mar 23, 2026 | 4.20 | 4.28 | 4.10 | 4.17 | 4.17 | - | 31,500 |
| Mar 20, 2026 | 4.30 | 4.31 | 4.16 | 4.17 | 4.17 | -1.88% | 19,300 |
| Mar 19, 2026 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 0.47% | 12,100 |
| Mar 18, 2026 | 4.21 | 4.42 | 4.20 | 4.23 | 4.23 | 0.48% | 23,600 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -6.44% | 38,800 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.31 | 4.50 | 4.50 | 0.45% | 9,900 |
| Mar 13, 2026 | 4.45 | 4.48 | 4.33 | 4.48 | 4.48 | 0.67% | 15,000 |
| Mar 12, 2026 | 4.44 | 4.60 | 4.44 | 4.45 | 4.45 | -0.45% | 25,000 |