BRB - Banco de Brasília S.A. (BVMF:BSLI4)
Brazil · Delayed Price · Currency is BRL 2.990
-0.020 (-0.66%)
Jul 7, 2026, 5:03 PM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.06 | 3.15 | 2.95 | 3.04 | - | 1.00% | 38,900 |
| 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 |
| 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 |