B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS · Delayed Price · Currency is USD
10.44
+0.05 (0.48%)
Sep 25, 2026, 3:50 PM EST
BOLSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.40 | 10.50 | 10.07 | 10.39 | 10.39 | -0.67% | 238,013 |
| Sep 23, 2026 | 10.89 | 10.89 | 10.45 | 10.46 | 10.46 | -3.15% | 176,266 |
| Sep 22, 2026 | 10.59 | 10.90 | 10.41 | 10.80 | 10.80 | 1.69% | 328,145 |
| Sep 21, 2026 | 10.41 | 10.74 | 10.03 | 10.62 | 10.62 | 4.84% | 460,216 |
| Sep 18, 2026 | 10.25 | 10.27 | 10.10 | 10.13 | 10.13 | -1.05% | 39,817 |
| Sep 17, 2026 | 10.24 | 10.32 | 10.02 | 10.24 | 10.24 | 0.66% | 1,032,179 |
| Sep 16, 2026 | 10.07 | 10.29 | 10.07 | 10.17 | 10.17 | 1.04% | 163,923 |
| Sep 15, 2026 | 10.07 | 10.22 | 9.97 | 10.07 | 10.07 | -0.35% | 137,214 |
| Sep 14, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 0.39% | 89,209 |
| Sep 11, 2026 | 10.37 | 10.40 | 10.05 | 10.06 | 10.06 | -3.26% | 100,813 |
| Sep 10, 2026 | 9.86 | 10.43 | 9.86 | 10.40 | 10.40 | 3.53% | 350,349 |
| Sep 9, 2026 | 10.15 | 10.21 | 10.02 | 10.05 | 10.05 | -3.41% | 270,669 |
| Sep 8, 2026 | 10.49 | 10.49 | 10.28 | 10.40 | 10.40 | 2.87% | 813,753 |
| Sep 4, 2026 | 10.04 | 10.27 | 10.02 | 10.11 | 10.11 | -0.49% | 78,451 |
| Sep 3, 2026 | 10.40 | 10.49 | 10.14 | 10.16 | 10.16 | 0.59% | 91,516 |
| Sep 2, 2026 | 9.85 | 10.22 | 9.85 | 10.10 | 10.10 | 4.39% | 196,271 |
| Sep 1, 2026 | 9.39 | 9.81 | 9.39 | 9.68 | 9.68 | 0.78% | 119,845 |
| Aug 31, 2026 | 9.49 | 9.60 | 9.29 | 9.60 | 9.60 | 4.58% | 110,263 |
| Aug 28, 2026 | 9.12 | 9.23 | 8.98 | 9.18 | 9.18 | -0.76% | 36,581 |
| Aug 27, 2026 | 9.10 | 9.25 | 9.08 | 9.25 | 9.25 | 1.31% | 33,917 |
| Aug 26, 2026 | 9.24 | 9.35 | 9.08 | 9.13 | 9.13 | -0.15% | 119,007 |
| Aug 25, 2026 | 9.08 | 9.15 | 8.98 | 9.14 | 9.14 | 1.20% | 118,583 |
| Aug 24, 2026 | 8.74 | 9.04 | 8.68 | 9.04 | 9.04 | 3.49% | 185,339 |
| Aug 21, 2026 | 8.49 | 8.76 | 8.36 | 8.73 | 8.73 | 5.56% | 144,154 |
| Aug 20, 2026 | 8.30 | 8.40 | 8.25 | 8.27 | 8.27 | -1.25% | 87,458 |
| Aug 19, 2026 | 8.56 | 8.61 | 8.30 | 8.38 | 8.38 | 1.52% | 592,985 |
| Aug 18, 2026 | 8.26 | 8.45 | 8.20 | 8.25 | 8.25 | -1.02% | 94,343 |
| Aug 17, 2026 | 8.59 | 8.59 | 8.30 | 8.34 | 8.34 | 0.18% | 86,658 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.23 | 8.32 | 8.32 | -1.07% | 399,893 |
| Aug 13, 2026 | 8.34 | 8.54 | 8.34 | 8.41 | 8.41 | 0.84% | 289,146 |
| Aug 12, 2026 | 8.35 | 8.60 | 8.18 | 8.34 | 8.34 | -0.24% | 135,712 |
| Aug 11, 2026 | 8.69 | 8.69 | 8.21 | 8.36 | 8.36 | -3.02% | 526,066 |
| 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 |