B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS · Delayed Price · Currency is USD
9.90
-0.13 (-1.30%)
At close: Feb 11, 2026
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 3.41% | 874,958 |
| Jan 13, 2026 | 8.17 | 8.17 | 7.91 | 7.91 | 7.91 | -2.59% | 46,685 |
| Jan 12, 2026 | 7.91 | 8.17 | 7.91 | 8.12 | 8.12 | 3.44% | 660,703 |
| Jan 9, 2026 | 8.25 | 8.25 | 7.85 | 7.85 | 7.85 | -2.97% | 152,571 |
| Jan 8, 2026 | 7.93 | 8.09 | 7.84 | 8.09 | 8.09 | 2.02% | 437,848 |
| Jan 7, 2026 | 8.14 | 8.14 | 7.86 | 7.93 | 7.93 | -2.58% | 149,298 |
| Jan 6, 2026 | 8.10 | 8.14 | 7.98 | 8.14 | 8.14 | 5.30% | 477,578 |
| Jan 5, 2026 | 7.94 | 7.94 | 7.58 | 7.73 | 7.73 | -1.02% | 292,478 |
| Jan 2, 2026 | 7.78 | 7.87 | 7.58 | 7.81 | 7.36 | -1.26% | 52,723 |
| Dec 31, 2025 | 7.84 | 7.91 | 7.60 | 7.91 | 7.46 | 1.93% | 50,810 |
| Dec 30, 2025 | 7.50 | 7.80 | 7.40 | 7.76 | 7.32 | 3.40% | 28,177 |
| Dec 29, 2025 | 7.71 | 7.71 | 7.31 | 7.51 | 7.08 | -0.33% | 36,934 |
| Dec 26, 2025 | 7.22 | 7.56 | 7.22 | 7.53 | 7.10 | 0.40% | 73,695 |
| Dec 24, 2025 | 7.45 | 7.62 | 7.31 | 7.50 | 7.07 | 0.54% | 38,612 |
| Dec 23, 2025 | 7.20 | 7.46 | 7.15 | 7.46 | 7.03 | 4.63% | 196,215 |
| Dec 22, 2025 | 7.14 | 7.26 | 7.08 | 7.13 | 6.72 | -1.31% | 476,547 |
| Dec 19, 2025 | 7.24 | 7.29 | 7.22 | 7.23 | 6.81 | -2.63% | 88,732 |
| Dec 18, 2025 | 7.24 | 7.42 | 7.16 | 7.42 | 7.00 | 2.49% | 75,630 |
| Dec 17, 2025 | 7.15 | 7.34 | 7.10 | 7.24 | 6.83 | -4.99% | 460,583 |
| Dec 16, 2025 | 7.71 | 7.75 | 7.50 | 7.62 | 7.18 | -4.99% | 258,593 |
| Dec 15, 2025 | 8.00 | 8.09 | 8.00 | 8.02 | 7.56 | 1.39% | 213,797 |
| Dec 12, 2025 | 8.07 | 8.08 | 7.90 | 7.91 | 7.46 | -1.12% | 234,241 |
| Dec 11, 2025 | 7.98 | 8.06 | 7.89 | 8.00 | 7.54 | 2.83% | 419,286 |
| Dec 10, 2025 | 7.71 | 7.83 | 7.66 | 7.78 | 7.34 | 1.17% | 146,136 |
| Dec 9, 2025 | 7.76 | 7.86 | 7.57 | 7.69 | 7.25 | -4.11% | 147,900 |
| Dec 8, 2025 | 7.92 | 8.02 | 7.71 | 8.02 | 7.56 | 4.16% | 276,588 |
| Dec 5, 2025 | 8.49 | 8.49 | 7.62 | 7.70 | 7.26 | -9.41% | 541,859 |
| Dec 4, 2025 | 8.50 | 8.51 | 8.42 | 8.50 | 8.01 | 2.41% | 89,904 |
| Dec 3, 2025 | 8.53 | 8.53 | 8.30 | 8.30 | 7.83 | -3.49% | 804,079 |
| Dec 2, 2025 | 8.51 | 8.60 | 8.33 | 8.60 | 8.11 | 2.87% | 222,044 |
| Dec 1, 2025 | 8.44 | 8.47 | 8.27 | 8.36 | 7.88 | -1.18% | 337,370 |