B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS · Delayed Price · Currency is USD
9.94
-0.21 (-2.07%)
At close: Mar 27, 2026
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.85 | 10.14 | 9.59 | 9.94 | 9.94 | -2.07% | 356,839 |
| Mar 26, 2026 | 10.28 | 10.47 | 10.11 | 10.15 | 10.15 | - | 43,300 |
| Mar 25, 2026 | 10.36 | 10.47 | 10.14 | 10.15 | 10.15 | 3.26% | 76,087 |
| Mar 24, 2026 | 9.80 | 9.85 | 9.61 | 9.83 | 9.83 | 0.51% | 72,003 |
| Mar 23, 2026 | 9.25 | 9.91 | 9.25 | 9.78 | 9.78 | 6.89% | 535,450 |
| Mar 20, 2026 | 9.34 | 9.42 | 8.94 | 9.15 | 9.15 | -6.93% | 84,283 |
| Mar 19, 2026 | 9.43 | 10.01 | 9.31 | 9.83 | 9.83 | 1.46% | 68,356 |
| Mar 18, 2026 | 10.04 | 10.08 | 9.69 | 9.69 | 9.69 | -4.15% | 87,749 |
| Mar 17, 2026 | 10.28 | 10.36 | 10.07 | 10.11 | 10.11 | 2.07% | 60,014 |
| Mar 16, 2026 | 9.96 | 9.99 | 9.71 | 9.91 | 9.91 | 2.37% | 170,746 |
| Mar 13, 2026 | 9.70 | 10.04 | 9.47 | 9.68 | 9.68 | -0.30% | 47,502 |
| Mar 12, 2026 | 10.14 | 10.24 | 9.71 | 9.71 | 9.71 | -6.05% | 100,817 |
| Mar 11, 2026 | 10.64 | 10.64 | 10.31 | 10.33 | 10.33 | -1.01% | 48,692 |
| Mar 10, 2026 | 10.30 | 10.82 | 10.14 | 10.44 | 10.44 | 4.04% | 97,135 |
| Mar 9, 2026 | 9.76 | 10.15 | 9.48 | 10.03 | 10.03 | 1.93% | 530,385 |
| Mar 6, 2026 | 9.84 | 9.84 | 9.50 | 9.84 | 9.84 | -2.38% | 112,847 |
| Mar 5, 2026 | 10.19 | 10.32 | 9.87 | 10.08 | 10.08 | -3.26% | 139,403 |
| Mar 4, 2026 | 10.27 | 10.46 | 10.18 | 10.42 | 10.42 | -0.48% | 89,323 |
| Mar 3, 2026 | 9.90 | 10.47 | 9.63 | 10.47 | 10.47 | -3.68% | 247,622 |
| Mar 2, 2026 | 10.33 | 10.87 | 10.23 | 10.87 | 10.87 | 4.32% | 109,840 |
| Feb 27, 2026 | 10.49 | 10.70 | 10.35 | 10.42 | 10.42 | -0.67% | 64,945 |
| Feb 26, 2026 | 10.52 | 10.60 | 10.34 | 10.49 | 10.49 | -1.47% | 82,827 |
| Feb 25, 2026 | 10.58 | 10.66 | 10.45 | 10.65 | 10.65 | 1.58% | 410,791 |
| Feb 24, 2026 | 10.30 | 10.63 | 10.30 | 10.48 | 10.48 | 1.75% | 306,015 |
| Feb 23, 2026 | 10.32 | 10.57 | 10.29 | 10.30 | 10.30 | -1.15% | 706,718 |
| Feb 20, 2026 | 10.28 | 10.49 | 10.12 | 10.42 | 10.42 | 2.86% | 170,058 |
| Feb 19, 2026 | 10.11 | 10.26 | 10.11 | 10.13 | 10.13 | -0.05% | 25,365 |
| Feb 18, 2026 | 10.12 | 10.27 | 10.03 | 10.14 | 10.14 | 0.85% | 68,492 |
| Feb 17, 2026 | 10.07 | 10.10 | 9.88 | 10.05 | 10.05 | 0.90% | 25,398 |
| Feb 13, 2026 | 9.62 | 10.07 | 9.62 | 9.96 | 9.96 | - | 76,977 |
| Feb 12, 2026 | 9.97 | 10.04 | 9.86 | 9.96 | 9.96 | 0.61% | 133,540 |
| Feb 11, 2026 | 10.21 | 10.21 | 9.86 | 9.90 | 9.90 | -1.30% | 136,763 |
| Feb 10, 2026 | 10.00 | 10.12 | 9.90 | 10.03 | 10.03 | -1.42% | 100,404 |
| Feb 9, 2026 | 9.82 | 10.17 | 9.80 | 10.17 | 10.17 | 4.46% | 85,261 |
| Feb 6, 2026 | 9.44 | 9.83 | 9.44 | 9.74 | 9.74 | 4.28% | 226,782 |
| Feb 5, 2026 | 9.10 | 9.34 | 8.95 | 9.34 | 9.34 | 6.02% | 136,828 |
| Feb 4, 2026 | 9.34 | 9.34 | 8.81 | 8.81 | 8.81 | -5.67% | 215,960 |
| Feb 3, 2026 | 9.63 | 9.65 | 9.27 | 9.34 | 9.34 | -0.43% | 183,630 |
| Feb 2, 2026 | 9.28 | 9.39 | 9.27 | 9.38 | 9.38 | 1.08% | 77,290 |
| Jan 30, 2026 | 9.55 | 9.55 | 9.15 | 9.28 | 9.28 | -3.63% | 789,571 |
| Jan 29, 2026 | 9.79 | 9.79 | 9.25 | 9.63 | 9.63 | 0.31% | 149,263 |
| Jan 28, 2026 | 9.56 | 9.81 | 9.30 | 9.60 | 9.60 | 2.24% | 744,474 |
| Jan 27, 2026 | 9.18 | 9.39 | 9.14 | 9.39 | 9.39 | 5.27% | 299,653 |
| Jan 26, 2026 | 8.86 | 9.00 | 8.66 | 8.92 | 8.92 | -1.44% | 305,689 |
| Jan 23, 2026 | 8.83 | 9.15 | 8.67 | 9.05 | 9.05 | 2.03% | 821,852 |
| Jan 22, 2026 | 8.93 | 9.06 | 8.77 | 8.87 | 8.87 | 1.95% | 342,011 |
| Jan 21, 2026 | 8.38 | 8.76 | 8.38 | 8.70 | 8.70 | 8.21% | 102,403 |
| Jan 20, 2026 | 8.40 | 8.47 | 8.03 | 8.04 | 8.04 | -4.40% | 62,511 |
| Jan 16, 2026 | 8.39 | 8.49 | 8.35 | 8.41 | 8.41 | - | 84,411 |
| Jan 15, 2026 | 8.23 | 8.45 | 8.23 | 8.41 | 8.41 | 2.81% | 470,160 |