BRB - Banco de Brasília S.A. (BVMF:BSLI4)
Brazil · Delayed Price · Currency is BRL 3.450
-0.090 (-2.54%)
Jun 16, 2026, 4:54 PM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.59 | 3.65 | 3.49 | 3.54 | 3.54 | -1.39% | 8,000 |
| Jun 12, 2026 | 3.58 | 3.60 | 3.50 | 3.59 | 3.59 | 0.28% | 8,300 |
| Jun 11, 2026 | 3.60 | 3.68 | 3.50 | 3.58 | 3.58 | -0.56% | 12,400 |
| Jun 10, 2026 | 3.60 | 3.77 | 3.60 | 3.60 | 3.60 | -1.37% | 17,500 |
| Jun 9, 2026 | 3.85 | 3.85 | 3.55 | 3.65 | 3.65 | -3.95% | 20,500 |
| Jun 8, 2026 | 3.83 | 3.85 | 3.72 | 3.80 | 3.80 | -1.30% | 15,900 |
| Jun 5, 2026 | 3.95 | 3.95 | 3.78 | 3.85 | 3.85 | 2.67% | 6,900 |
| Jun 3, 2026 | 3.72 | 3.90 | 3.72 | 3.75 | 3.75 | -1.32% | 10,300 |
| Jun 2, 2026 | 3.83 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 9,900 |
| Jun 1, 2026 | 4.00 | 4.00 | 3.67 | 3.90 | 3.90 | -1.52% | 22,100 |
| May 29, 2026 | 3.95 | 4.15 | 3.89 | 3.96 | 3.96 | 3.94% | 67,700 |
| May 28, 2026 | 3.80 | 3.99 | 3.65 | 3.81 | 3.81 | 1.06% | 60,800 |
| May 27, 2026 | 3.59 | 3.94 | 3.52 | 3.77 | 3.77 | 7.71% | 135,300 |
| May 26, 2026 | 3.60 | 3.73 | 3.50 | 3.50 | 3.50 | -1.41% | 22,400 |
| 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 |