BRB - Banco de Brasília S.A. (BVMF:BSLI4)
Brazil · Delayed Price · Currency is BRL 2.710
+0.030 (1.12%)
Aug 24, 2026, 5:03 PM GMT-3
BRB - Banco de Brasília Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.71 | 2.71 | 2.62 | 2.71 | - | 1.12% | 18,900 |
| 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 |
| Jul 14, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 14,200 |
| Jul 13, 2026 | 3.03 | 3.11 | 2.99 | 3.00 | 3.00 | 0.33% | 6,400 |
| Jul 10, 2026 | 3.00 | 3.06 | 2.95 | 2.99 | 2.99 | -0.33% | 6,000 |
| Jul 9, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | - | 4,900 |
| Jul 8, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | 0.33% | 16,400 |
| Jul 7, 2026 | 3.06 | 3.15 | 2.95 | 2.99 | 2.99 | -0.66% | 41,000 |
| Jul 6, 2026 | 3.03 | 3.23 | 3.00 | 3.01 | 3.01 | -0.66% | 47,900 |
| Jul 3, 2026 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | - | 12,600 |
| Jul 2, 2026 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | - | 9,500 |
| Jul 1, 2026 | 3.10 | 3.20 | 3.01 | 3.03 | 3.03 | -2.26% | 43,000 |
| Jun 30, 2026 | 3.05 | 3.21 | 3.05 | 3.10 | 3.10 | 1.64% | 46,200 |
| Jun 29, 2026 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | -2.24% | 13,200 |
| Jun 26, 2026 | 3.29 | 3.29 | 3.10 | 3.12 | 3.12 | -4.00% | 23,500 |
| Jun 25, 2026 | 3.30 | 3.34 | 3.20 | 3.25 | 3.25 | 1.56% | 13,100 |
| Jun 24, 2026 | 3.29 | 3.33 | 3.20 | 3.20 | 3.20 | -1.54% | 27,600 |
| Jun 23, 2026 | 3.33 | 3.36 | 3.25 | 3.25 | 3.25 | -2.40% | 15,600 |
| Jun 22, 2026 | 3.28 | 3.40 | 3.28 | 3.33 | 3.33 | 1.52% | 11,500 |
| Jun 19, 2026 | 3.30 | 3.36 | 3.25 | 3.28 | 3.28 | -0.30% | 24,200 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.25 | 3.29 | 3.29 | -2.66% | 40,300 |
| Jun 17, 2026 | 3.48 | 3.52 | 3.37 | 3.38 | 3.38 | -1.46% | 13,500 |
| Jun 16, 2026 | 3.58 | 3.58 | 3.42 | 3.43 | 3.43 | -3.11% | 10,600 |