B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS
· Delayed Price · Currency is USD
7.52
+0.02 (0.27%)
May 28, 2025, 2:43 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -4.70% | 30,438 |
| May 23, 2025 | 7.38 | 7.89 | 7.36 | 7.87 | 7.87 | 7.51% | 17,008 |
| May 22, 2025 | 7.60 | 7.76 | 7.32 | 7.32 | 7.32 | -4.31% | 25,767 |
| May 21, 2025 | 7.89 | 7.89 | 7.62 | 7.65 | 7.65 | -4.02% | 237,956 |
| May 20, 2025 | 7.77 | 7.97 | 7.73 | 7.97 | 7.97 | 2.05% | 464,925 |
| May 19, 2025 | 7.81 | 7.84 | 7.81 | 7.81 | 7.81 | 0.51% | 26,423 |
| May 16, 2025 | 7.70 | 7.82 | 7.69 | 7.77 | 7.77 | 0.78% | 470,463 |
| May 15, 2025 | 7.74 | 7.81 | 7.65 | 7.71 | 7.71 | -0.64% | 16,448 |
| May 14, 2025 | 8.02 | 8.02 | 7.70 | 7.76 | 7.76 | -3.36% | 19,763 |
| May 13, 2025 | 7.80 | 8.03 | 7.80 | 8.03 | 8.03 | 4.97% | 158,965 |
| May 12, 2025 | 7.70 | 7.72 | 7.55 | 7.65 | 7.65 | -0.39% | 194,134 |
| May 9, 2025 | 7.68 | 7.75 | 7.59 | 7.68 | 7.68 | 0.39% | 266,305 |
| May 8, 2025 | 7.20 | 7.78 | 7.12 | 7.65 | 7.65 | 12.01% | 623,578 |
| May 7, 2025 | 6.87 | 6.90 | 6.81 | 6.83 | 6.83 | -1.01% | 120,152 |
| May 6, 2025 | 6.89 | 6.94 | 6.85 | 6.90 | 6.90 | -0.43% | 58,378 |
| May 5, 2025 | 6.97 | 6.99 | 6.93 | 6.93 | 6.93 | -2.94% | 28,553 |
| May 2, 2025 | 7.27 | 7.30 | 6.88 | 7.14 | 7.14 | -2.86% | 25,474 |
| May 1, 2025 | 7.15 | 7.35 | 6.76 | 7.35 | 7.35 | 5.00% | 24,944 |
| Apr 30, 2025 | 7.06 | 7.07 | 6.93 | 7.00 | 7.00 | -1.55% | 213,221 |
| Apr 29, 2025 | 7.15 | 7.25 | 6.99 | 7.11 | 7.11 | -0.70% | 21,858 |
| Apr 28, 2025 | 7.10 | 7.25 | 6.99 | 7.16 | 7.16 | 2.29% | 48,630 |
| Apr 25, 2025 | 6.95 | 7.02 | 6.93 | 7.00 | 7.00 | 1.01% | 69,245 |
| 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 |