B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS · Delayed Price · Currency is USD
6.68
-0.08 (-1.18%)
Aug 21, 2025, 3:59 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6.70 | 6.90 | 6.62 | 6.73 | - | -0.44% | 17,990 |
| Aug 20, 2025 | 6.90 | 6.94 | 6.75 | 6.76 | 6.76 | -2.17% | 86,616 |
| Aug 19, 2025 | 7.11 | 7.11 | 6.71 | 6.91 | 6.91 | -5.99% | 226,082 |
| Aug 18, 2025 | 7.29 | 7.50 | 7.29 | 7.35 | 7.35 | 1.10% | 32,779 |
| Aug 15, 2025 | 7.15 | 7.35 | 7.15 | 7.27 | 7.27 | 1.72% | 273,488 |
| Aug 14, 2025 | 7.11 | 7.26 | 7.11 | 7.15 | 7.15 | 0.66% | 311,227 |
| Aug 13, 2025 | 7.01 | 7.13 | 6.99 | 7.10 | 7.10 | 2.01% | 94,345 |
| Aug 12, 2025 | 7.08 | 7.15 | 6.96 | 6.96 | 6.96 | -1.97% | 96,590 |
| Aug 11, 2025 | 7.25 | 7.25 | 7.06 | 7.10 | 7.10 | -2.61% | 677,828 |
| Aug 8, 2025 | 7.27 | 7.47 | 7.18 | 7.29 | 7.29 | -1.09% | 20,873 |
| Aug 7, 2025 | 7.29 | 7.44 | 7.01 | 7.37 | 7.37 | 4.39% | 46,938 |
| Aug 6, 2025 | 6.84 | 7.12 | 6.84 | 7.06 | 7.06 | 2.72% | 16,158 |
| Aug 5, 2025 | 7.05 | 7.05 | 6.81 | 6.87 | 6.87 | -1.67% | 26,554 |
| Aug 4, 2025 | 6.88 | 7.16 | 6.86 | 6.99 | 6.99 | 3.17% | 339,598 |
| Aug 1, 2025 | 6.81 | 6.87 | 6.72 | 6.78 | 6.78 | 1.29% | 21,546 |
| Jul 31, 2025 | 6.84 | 6.87 | 6.69 | 6.69 | 6.69 | -4.44% | 76,755 |
| Jul 30, 2025 | 6.65 | 7.22 | 6.65 | 7.00 | 7.00 | 3.55% | 32,316 |
| Jul 29, 2025 | 6.90 | 7.13 | 6.76 | 6.76 | 6.76 | -1.17% | 47,944 |
| Jul 28, 2025 | 7.20 | 7.26 | 6.78 | 6.84 | 6.84 | -3.93% | 225,136 |
| Jul 25, 2025 | 7.23 | 7.36 | 7.05 | 7.12 | 7.12 | -2.06% | 40,530 |
| Jul 24, 2025 | 7.15 | 7.43 | 7.10 | 7.27 | 7.27 | -0.41% | 55,153 |
| Jul 23, 2025 | 7.35 | 7.37 | 7.10 | 7.30 | 7.30 | 3.69% | 11,719 |
| Jul 22, 2025 | 7.14 | 7.20 | 7.04 | 7.04 | 7.04 | -1.81% | 41,510 |
| Jul 21, 2025 | 7.05 | 7.23 | 7.05 | 7.17 | 7.17 | 1.27% | 27,580 |
| Jul 18, 2025 | 7.44 | 7.46 | 7.04 | 7.08 | 7.08 | -5.85% | 52,204 |
| Jul 17, 2025 | 7.40 | 7.65 | 7.40 | 7.52 | 7.52 | 3.87% | 41,943 |
| Jul 16, 2025 | 7.50 | 7.55 | 7.24 | 7.24 | 7.24 | -2.95% | 17,514 |
| Jul 15, 2025 | 7.40 | 7.55 | 7.29 | 7.46 | 7.46 | 1.50% | 55,170 |
| Jul 14, 2025 | 7.26 | 7.47 | 7.26 | 7.35 | 7.35 | 0.55% | 24,526 |
| Jul 11, 2025 | 7.75 | 7.75 | 7.30 | 7.31 | 7.31 | -4.32% | 12,905 |
| Jul 10, 2025 | 7.87 | 7.87 | 7.58 | 7.64 | 7.64 | -3.35% | 55,374 |
| Jul 9, 2025 | 8.18 | 8.18 | 7.87 | 7.91 | 7.91 | -2.89% | 121,928 |
| Jul 8, 2025 | 8.07 | 8.15 | 8.00 | 8.14 | 8.14 | 2.13% | 27,950 |
| Jul 7, 2025 | 8.10 | 8.11 | 7.93 | 7.97 | 7.97 | -3.98% | 388,438 |
| Jul 3, 2025 | 8.15 | 8.30 | 8.12 | 8.30 | 8.30 | 3.11% | 194,319 |
| Jul 2, 2025 | 7.97 | 8.12 | 7.86 | 8.05 | 8.05 | 1.85% | 345,149 |
| Jul 1, 2025 | 8.34 | 8.34 | 7.90 | 7.90 | 7.90 | -2.30% | 445,730 |
| Jun 30, 2025 | 7.79 | 8.14 | 7.79 | 8.09 | 8.09 | 1.76% | 161,130 |
| Jun 27, 2025 | 7.79 | 7.95 | 7.69 | 7.95 | 7.95 | - | 138,702 |
| Jun 26, 2025 | 7.46 | 7.95 | 7.46 | 7.95 | 7.95 | 5.30% | 128,833 |
| Jun 25, 2025 | 7.48 | 7.55 | 7.35 | 7.55 | 7.55 | 3.14% | 14,171 |
| Jun 24, 2025 | 7.49 | 7.61 | 7.18 | 7.32 | 7.28 | -2.27% | 37,182 |
| Jun 23, 2025 | 7.47 | 7.49 | 7.31 | 7.49 | 7.45 | 1.08% | 14,419 |
| Jun 20, 2025 | 7.61 | 7.61 | 7.37 | 7.41 | 7.37 | 0.52% | 54,444 |
| Jun 18, 2025 | 7.54 | 7.54 | 7.33 | 7.37 | 7.33 | -2.81% | 66,385 |
| Jun 17, 2025 | 7.33 | 7.61 | 7.29 | 7.59 | 7.55 | 3.06% | 40,939 |
| Jun 16, 2025 | 7.20 | 7.56 | 7.20 | 7.36 | 7.32 | 4.40% | 94,707 |
| Jun 13, 2025 | 6.92 | 7.09 | 6.92 | 7.05 | 7.01 | -1.85% | 74,190 |
| Jun 12, 2025 | 6.86 | 7.21 | 6.86 | 7.18 | 7.15 | 0.74% | 16,045 |
| Jun 11, 2025 | 6.80 | 7.21 | 6.80 | 7.13 | 7.09 | 3.03% | 25,859 |