B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS
· Delayed Price · Currency is USD
6.94
+0.60 (9.46%)
Apr 24, 2025, 3:33 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.56 | 6.95 | 6.56 | 6.93 | 6.93 | 4.21% | 108,673 |
| Apr 23, 2025 | 6.60 | 6.90 | 6.34 | 6.65 | 6.65 | 3.10% | 49,537 |
| Apr 22, 2025 | 6.25 | 6.46 | 6.25 | 6.45 | 6.45 | 3.37% | 75,204 |
| Apr 21, 2025 | 6.25 | 6.30 | 5.91 | 6.24 | 6.24 | 5.58% | 29,587 |
| Apr 17, 2025 | 5.89 | 6.30 | 5.89 | 5.91 | 5.91 | -5.44% | 29,266 |
| Apr 16, 2025 | 6.20 | 6.25 | 6.08 | 6.25 | 6.25 | 0.73% | 31,898 |
| Apr 15, 2025 | 6.26 | 6.33 | 6.18 | 6.21 | 6.21 | -0.40% | 30,076 |
| Apr 14, 2025 | 6.25 | 6.40 | 6.13 | 6.23 | 6.23 | -2.87% | 232,155 |
| Apr 11, 2025 | 6.10 | 6.43 | 5.98 | 6.41 | 6.41 | 10.02% | 121,360 |
| Apr 10, 2025 | 6.08 | 6.08 | 5.83 | 5.83 | 5.83 | -8.62% | 45,237 |
| Apr 9, 2025 | 5.57 | 6.38 | 5.52 | 6.38 | 6.38 | 9.81% | 378,553 |
| Apr 8, 2025 | 6.00 | 6.00 | 5.80 | 5.81 | 5.81 | -2.35% | 139,044 |
| Apr 7, 2025 | 5.93 | 6.09 | 5.85 | 5.95 | 5.95 | -1.90% | 306,337 |
| Apr 4, 2025 | 6.52 | 6.52 | 5.98 | 6.07 | 6.07 | -8.52% | 179,764 |
| Apr 3, 2025 | 6.72 | 6.85 | 6.62 | 6.63 | 6.63 | 4.41% | 80,520 |
| Apr 2, 2025 | 6.42 | 6.46 | 6.35 | 6.35 | 6.35 | -0.31% | 155,772 |
| Apr 1, 2025 | 6.40 | 6.45 | 6.37 | 6.37 | 6.37 | 0.16% | 26,067 |
| Mar 31, 2025 | 6.45 | 6.45 | 6.17 | 6.36 | 6.36 | 2.58% | 17,553 |
| Mar 28, 2025 | 6.39 | 6.48 | 6.12 | 6.20 | 6.17 | -3.43% | 49,080 |
| Mar 27, 2025 | 6.64 | 6.75 | 6.42 | 6.42 | 6.39 | -1.53% | 13,909 |
| Mar 26, 2025 | 6.34 | 6.71 | 6.34 | 6.52 | 6.49 | -2.69% | 17,100 |
| Mar 25, 2025 | 6.27 | 6.79 | 6.27 | 6.70 | 6.67 | 4.36% | 18,566 |
| Mar 24, 2025 | 6.58 | 6.58 | 6.42 | 6.42 | 6.39 | -1.53% | 56,054 |
| Mar 21, 2025 | 6.60 | 6.64 | 6.51 | 6.52 | 6.49 | -1.88% | 74,642 |
| Mar 20, 2025 | 6.57 | 6.77 | 6.54 | 6.65 | 6.61 | 3.99% | 118,411 |
| Mar 19, 2025 | 6.35 | 6.54 | 6.35 | 6.39 | 6.36 | 1.11% | 51,659 |
| Mar 18, 2025 | 6.42 | 6.44 | 6.23 | 6.32 | 6.29 | -3.95% | 150,185 |
| Mar 17, 2025 | 6.72 | 6.74 | 6.57 | 6.58 | 6.55 | -4.08% | 80,649 |
| Mar 14, 2025 | 6.02 | 6.86 | 6.02 | 6.86 | 6.83 | 15.49% | 241,099 |
| Mar 13, 2025 | 5.65 | 6.05 | 5.65 | 5.94 | 5.91 | 10.41% | 62,957 |
| Mar 12, 2025 | 5.28 | 5.51 | 5.28 | 5.38 | 5.35 | -0.63% | 37,473 |
| Mar 11, 2025 | 5.42 | 5.50 | 5.34 | 5.41 | 5.39 | 1.10% | 43,826 |
| Mar 10, 2025 | 5.54 | 5.54 | 5.33 | 5.36 | 5.33 | -5.22% | 193,352 |
| Mar 7, 2025 | 5.65 | 5.65 | 5.49 | 5.65 | 5.62 | 5.61% | 132,925 |
| Mar 6, 2025 | 5.48 | 5.63 | 5.35 | 5.35 | 5.32 | -1.47% | 78,341 |
| Mar 5, 2025 | 5.45 | 5.65 | 5.31 | 5.43 | 5.40 | -1.45% | 63,957 |
| Mar 4, 2025 | 5.20 | 5.51 | 5.20 | 5.51 | 5.48 | 1.10% | 313,624 |
| Mar 3, 2025 | 5.30 | 5.47 | 5.25 | 5.45 | 5.42 | 0.93% | 73,942 |
| Feb 28, 2025 | 5.47 | 5.50 | 5.31 | 5.40 | 5.37 | -4.59% | 51,880 |
| Feb 27, 2025 | 5.49 | 5.92 | 5.49 | 5.66 | 5.63 | 2.35% | 32,993 |
| Feb 26, 2025 | 5.60 | 5.60 | 5.49 | 5.53 | 5.50 | -0.90% | 29,015 |
| Feb 25, 2025 | 5.60 | 5.65 | 5.43 | 5.58 | 5.55 | -0.36% | 209,683 |
| Feb 24, 2025 | 5.87 | 5.87 | 5.60 | 5.60 | 5.57 | -5.41% | 241,087 |
| Feb 21, 2025 | 5.87 | 5.92 | 5.78 | 5.92 | 5.89 | - | 57,123 |
| Feb 20, 2025 | 5.99 | 6.05 | 5.81 | 5.92 | 5.89 | 2.78% | 19,433 |
| Feb 19, 2025 | 6.00 | 6.01 | 5.76 | 5.76 | 5.73 | -4.95% | 89,229 |
| Feb 18, 2025 | 6.06 | 6.15 | 6.02 | 6.06 | 6.03 | -0.98% | 48,888 |
| Feb 14, 2025 | 6.05 | 6.13 | 6.00 | 6.12 | 6.09 | 5.70% | 125,773 |
| Feb 13, 2025 | 5.75 | 5.81 | 5.67 | 5.79 | 5.76 | - | 44,506 |
| Feb 12, 2025 | 5.89 | 5.89 | 5.75 | 5.79 | 5.76 | -2.72% | 752,956 |