B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS
· Delayed Price · Currency is USD
8.30
+0.25 (3.11%)
Jul 3, 2025, 1:04 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 7.15 | 7.22 | 6.92 | 6.92 | 6.88 | -2.67% | 26,042 |
| Jun 9, 2025 | 7.28 | 7.28 | 7.08 | 7.11 | 7.07 | -5.58% | 18,125 |
| Jun 6, 2025 | 7.32 | 7.53 | 7.27 | 7.53 | 7.49 | 6.21% | 14,894 |
| Jun 5, 2025 | 7.38 | 7.46 | 7.09 | 7.09 | 7.05 | -6.83% | 17,961 |
| Jun 4, 2025 | 7.41 | 7.61 | 7.34 | 7.61 | 7.57 | 1.87% | 15,480 |
| Jun 3, 2025 | 7.21 | 7.47 | 7.20 | 7.47 | 7.43 | 4.33% | 133,519 |
| Jun 2, 2025 | 7.23 | 7.44 | 7.11 | 7.16 | 7.12 | -4.28% | 29,254 |
| May 30, 2025 | 7.31 | 7.48 | 7.13 | 7.48 | 7.44 | 0.52% | 63,226 |
| May 29, 2025 | 7.46 | 7.51 | 7.42 | 7.44 | 7.40 | -1.38% | 9,812 |
| May 28, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.51 | 0.60% | 91,282 |
| May 27, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | 7.46 | -4.70% | 30,438 |
| May 23, 2025 | 7.38 | 7.89 | 7.36 | 7.87 | 7.83 | 7.51% | 17,008 |
| May 22, 2025 | 7.60 | 7.76 | 7.32 | 7.32 | 7.28 | -4.31% | 25,767 |
| May 21, 2025 | 7.89 | 7.89 | 7.62 | 7.65 | 7.61 | -4.02% | 237,956 |
| May 20, 2025 | 7.77 | 7.97 | 7.73 | 7.97 | 7.93 | 2.05% | 464,925 |
| May 19, 2025 | 7.81 | 7.84 | 7.81 | 7.81 | 7.77 | 0.51% | 26,423 |
| May 16, 2025 | 7.70 | 7.82 | 7.69 | 7.77 | 7.73 | 0.78% | 470,463 |
| May 15, 2025 | 7.74 | 7.81 | 7.65 | 7.71 | 7.67 | -0.64% | 16,448 |
| May 14, 2025 | 8.02 | 8.02 | 7.70 | 7.76 | 7.72 | -3.36% | 19,763 |
| May 13, 2025 | 7.80 | 8.03 | 7.80 | 8.03 | 7.99 | 4.97% | 158,965 |
| May 12, 2025 | 7.70 | 7.72 | 7.55 | 7.65 | 7.61 | -0.39% | 194,134 |
| May 9, 2025 | 7.68 | 7.75 | 7.59 | 7.68 | 7.64 | 0.39% | 266,305 |
| May 8, 2025 | 7.20 | 7.78 | 7.12 | 7.65 | 7.61 | 12.01% | 623,578 |
| May 7, 2025 | 6.87 | 6.90 | 6.81 | 6.83 | 6.80 | -1.01% | 120,152 |
| May 6, 2025 | 6.89 | 6.94 | 6.85 | 6.90 | 6.86 | -0.43% | 58,378 |
| May 5, 2025 | 6.97 | 6.99 | 6.93 | 6.93 | 6.89 | -2.94% | 28,553 |
| May 2, 2025 | 7.27 | 7.30 | 6.88 | 7.14 | 7.10 | -2.86% | 25,474 |
| May 1, 2025 | 7.15 | 7.35 | 6.76 | 7.35 | 7.31 | 5.00% | 24,944 |
| Apr 30, 2025 | 7.06 | 7.07 | 6.93 | 7.00 | 6.96 | -1.55% | 213,221 |
| Apr 29, 2025 | 7.15 | 7.25 | 6.99 | 7.11 | 7.07 | -0.70% | 21,858 |
| Apr 28, 2025 | 7.10 | 7.25 | 6.99 | 7.16 | 7.12 | 2.29% | 48,630 |
| Apr 25, 2025 | 6.95 | 7.02 | 6.93 | 7.00 | 6.96 | 1.01% | 69,245 |
| Apr 24, 2025 | 6.56 | 6.95 | 6.56 | 6.93 | 6.89 | 4.21% | 108,673 |
| Apr 23, 2025 | 6.60 | 6.90 | 6.34 | 6.65 | 6.62 | 3.10% | 49,537 |
| Apr 22, 2025 | 6.25 | 6.46 | 6.25 | 6.45 | 6.42 | 3.37% | 75,204 |