BRB - Banco de Brasília S.A. (BVMF:BSLI4)
Brazil · Delayed Price · Currency is BRL 2.410
-0.030 (-1.23%)
Sep 22, 2026, 9:31 PM GMT-3
BRB - Banco de Brasília Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | - | - | 1,600 |
| Sep 22, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.23% | 3,200 |
| Sep 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 23,600 |
| Sep 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 13,900 |
| Sep 17, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2,800 |
| Sep 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 7,000 |
| Sep 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 12,800 |
| Sep 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 29,600 |
| Sep 11, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 31,000 |
| Sep 10, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 9,800 |
| Sep 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 4,900 |
| Sep 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 20,900 |
| Sep 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,200 |
| Sep 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 7,600 |
| Sep 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 10,100 |
| Sep 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 18,700 |
| Aug 31, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.49% | 16,100 |
| Aug 28, 2026 | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -0.37% | 17,400 |
| Aug 27, 2026 | 2.89 | 2.90 | 2.66 | 2.70 | 2.70 | -0.74% | 11,200 |
| Aug 26, 2026 | 2.89 | 2.91 | 2.70 | 2.72 | 2.72 | 0.74% | 45,700 |
| Aug 25, 2026 | 2.72 | 2.90 | 2.70 | 2.70 | 2.70 | -0.37% | 17,800 |
| Aug 24, 2026 | 2.71 | 2.71 | 2.62 | 2.71 | 2.71 | 1.12% | 18,800 |
| Aug 21, 2026 | 2.65 | 2.80 | 2.65 | 2.68 | 2.68 | 1.52% | 3,700 |
| Aug 20, 2026 | 2.80 | 2.90 | 2.62 | 2.64 | 2.64 | -6.05% | 23,100 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.80 | 2.81 | 2.81 | -3.10% | 13,400 |
| Aug 18, 2026 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | -0.68% | 4,600 |
| Aug 17, 2026 | 2.93 | 2.94 | 2.85 | 2.92 | 2.92 | -0.68% | 5,500 |
| Aug 14, 2026 | 2.85 | 2.98 | 2.85 | 2.94 | 2.94 | 1.73% | 11,200 |
| Aug 13, 2026 | 2.90 | 3.00 | 2.85 | 2.89 | 2.89 | 0.35% | 30,300 |
| Aug 12, 2026 | 2.91 | 2.99 | 2.88 | 2.88 | 2.88 | -4.00% | 7,900 |
| Aug 11, 2026 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | - | 5,400 |
| Aug 10, 2026 | 2.99 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 5,400 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.89 | 2.97 | 2.97 | -0.67% | 24,400 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 3,800 |
| Aug 5, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -2.30% | 12,000 |
| Aug 4, 2026 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | 2.69% | 17,000 |
| Aug 3, 2026 | 2.97 | 3.02 | 2.95 | 2.97 | 2.97 | -2.30% | 11,100 |
| Jul 31, 2026 | 2.96 | 3.04 | 2.95 | 3.04 | 3.04 | 2.70% | 600 |
| Jul 30, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.00% | 4,800 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 3,000 |
| Jul 28, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -0.34% | 3,100 |
| Jul 27, 2026 | 3.00 | 3.11 | 2.96 | 2.96 | 2.96 | -1.33% | 15,000 |
| Jul 24, 2026 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | - | 3,800 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 8,200 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.67% | 11,500 |
| Jul 21, 2026 | 3.02 | 3.05 | 2.98 | 3.00 | 3.00 | - | 5,800 |
| Jul 20, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | - | 3,800 |
| Jul 17, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 5,600 |
| Jul 16, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 20,800 |
| Jul 15, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -0.66% | 18,500 |