B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS · Delayed Price · Currency is USD
8.34
-0.27 (-3.14%)
Aug 11, 2026, 3:55 PM EST
BOLSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.86 | 8.86 | 8.58 | 8.62 | 8.62 | -2.60% | 137,346 |
| Aug 7, 2026 | 9.05 | 9.05 | 8.75 | 8.85 | 8.85 | -1.88% | 83,006 |
| Aug 6, 2026 | 9.13 | 9.25 | 8.95 | 9.02 | 9.02 | -0.39% | 86,141 |
| Aug 5, 2026 | 9.32 | 9.46 | 9.03 | 9.06 | 9.06 | -0.60% | 62,781 |
| Aug 4, 2026 | 9.36 | 9.38 | 9.08 | 9.11 | 9.11 | -1.41% | 37,880 |
| Aug 3, 2026 | 9.40 | 9.41 | 9.09 | 9.24 | 9.24 | -1.18% | 110,015 |
| Jul 31, 2026 | 9.08 | 9.37 | 9.08 | 9.35 | 9.35 | 1.30% | 55,216 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.01 | 9.23 | 9.23 | 2.10% | 64,053 |
| Jul 29, 2026 | 9.19 | 9.22 | 8.99 | 9.04 | 9.04 | -4.74% | 115,290 |
| Jul 28, 2026 | 9.30 | 9.49 | 9.22 | 9.49 | 9.49 | 2.37% | 190,529 |
| Jul 27, 2026 | 9.15 | 9.29 | 9.13 | 9.27 | 9.27 | 2.15% | 176,829 |
| Jul 24, 2026 | 9.13 | 9.22 | 9.04 | 9.08 | 9.08 | -0.91% | 79,465 |
| Jul 23, 2026 | 9.35 | 9.35 | 9.02 | 9.16 | 9.16 | -2.26% | 735,627 |
| Jul 22, 2026 | 9.08 | 9.41 | 9.08 | 9.37 | 9.37 | 4.81% | 104,673 |
| Jul 21, 2026 | 9.33 | 9.33 | 8.82 | 8.94 | 8.94 | -0.67% | 81,915 |
| Jul 20, 2026 | 8.99 | 9.08 | 8.90 | 9.00 | 9.00 | 0.33% | 439,977 |
| Jul 17, 2026 | 8.95 | 9.00 | 8.89 | 8.97 | 8.97 | -0.11% | 249,264 |
| Jul 16, 2026 | 9.25 | 9.25 | 8.94 | 8.98 | 8.98 | -3.75% | 174,389 |
| Jul 15, 2026 | 9.17 | 9.33 | 9.10 | 9.33 | 9.33 | 3.67% | 231,779 |
| Jul 14, 2026 | 8.89 | 9.11 | 8.89 | 9.00 | 9.00 | 3.45% | 406,126 |
| Jul 13, 2026 | 9.06 | 9.06 | 8.70 | 8.70 | 8.70 | -3.44% | 337,980 |
| Jul 10, 2026 | 8.95 | 9.07 | 8.88 | 9.01 | 9.01 | 3.92% | 897,236 |
| Jul 9, 2026 | 8.30 | 8.68 | 8.30 | 8.67 | 8.67 | 3.96% | 933,546 |
| Jul 8, 2026 | 8.23 | 8.36 | 8.20 | 8.34 | 8.34 | -0.83% | 1,155,160 |
| Jul 7, 2026 | 8.56 | 8.63 | 8.38 | 8.41 | 8.41 | -0.99% | 232,786 |
| Jul 6, 2026 | 8.35 | 8.55 | 8.35 | 8.50 | 8.49 | 2.22% | 163,048 |
| Jul 2, 2026 | 8.41 | 8.68 | 8.25 | 8.31 | 8.31 | 0.43% | 58,637 |
| Jul 1, 2026 | 8.45 | 8.70 | 8.32 | 8.36 | 8.27 | -1.71% | 68,911 |
| Jun 30, 2026 | 8.45 | 8.65 | 8.40 | 8.50 | 8.42 | -1.28% | 39,241 |
| Jun 29, 2026 | 8.50 | 8.93 | 8.50 | 8.61 | 8.53 | -1.15% | 71,533 |
| Jun 26, 2026 | 8.39 | 8.90 | 8.39 | 8.71 | 8.63 | 2.47% | 58,827 |
| Jun 25, 2026 | 8.55 | 8.80 | 8.36 | 8.50 | 8.42 | - | 208,484 |
| Jun 24, 2026 | 9.20 | 9.20 | 8.40 | 8.50 | 8.42 | -0.70% | 54,653 |
| Jun 23, 2026 | 8.50 | 8.70 | 8.45 | 8.56 | 8.48 | -1.61% | 213,462 |
| Jun 22, 2026 | 8.56 | 8.74 | 8.47 | 8.70 | 8.62 | 5.45% | 234,813 |
| Jun 18, 2026 | 8.62 | 8.64 | 8.18 | 8.25 | 8.17 | -5.39% | 261,285 |
| Jun 17, 2026 | 8.82 | 8.98 | 8.46 | 8.72 | 8.64 | -2.02% | 399,646 |
| Jun 16, 2026 | 8.88 | 9.02 | 8.72 | 8.90 | 8.81 | -0.45% | 180,605 |
| Jun 15, 2026 | 9.31 | 9.32 | 8.89 | 8.94 | 8.85 | -0.11% | 275,856 |
| Jun 12, 2026 | 9.06 | 9.10 | 8.90 | 8.95 | 8.86 | -1.54% | 482,643 |
| Jun 11, 2026 | 8.68 | 9.09 | 8.68 | 9.09 | 9.00 | 3.65% | 3,682,950 |
| Jun 10, 2026 | 8.82 | 8.89 | 8.65 | 8.77 | 8.69 | -1.13% | 196,714 |
| Jun 9, 2026 | 8.85 | 8.98 | 8.80 | 8.87 | 8.78 | 1.14% | 254,373 |
| Jun 8, 2026 | 8.91 | 8.91 | 8.74 | 8.77 | 8.69 | -2.66% | 225,980 |
| Jun 5, 2026 | 9.39 | 9.39 | 8.91 | 9.01 | 8.92 | -1.74% | 123,478 |
| Jun 4, 2026 | 9.26 | 9.52 | 8.99 | 9.17 | 9.08 | -0.26% | 92,102 |
| Jun 3, 2026 | 9.56 | 9.56 | 9.16 | 9.19 | 9.10 | -5.80% | 152,985 |
| Jun 2, 2026 | 9.93 | 10.01 | 9.70 | 9.76 | 9.67 | 0.41% | 90,899 |
| Jun 1, 2026 | 9.94 | 9.94 | 9.53 | 9.72 | 9.63 | -2.21% | 97,186 |
| May 29, 2026 | 9.84 | 9.94 | 9.63 | 9.94 | 9.84 | 3.43% | 128,200 |