B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTCMKTS · Delayed Price · Currency is USD
8.71
+0.21 (2.47%)
At close: Jun 26, 2026
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.39 | 8.90 | 8.39 | 8.71 | 8.71 | 2.47% | 58,827 |
| Jun 25, 2026 | 8.55 | 8.80 | 8.36 | 8.50 | 8.50 | - | 208,484 |
| Jun 24, 2026 | 9.20 | 9.20 | 8.40 | 8.50 | 8.50 | -0.70% | 54,653 |
| Jun 23, 2026 | 8.50 | 8.70 | 8.45 | 8.56 | 8.56 | -1.61% | 213,462 |
| Jun 22, 2026 | 8.56 | 8.74 | 8.47 | 8.70 | 8.70 | 5.45% | 234,813 |
| Jun 18, 2026 | 8.62 | 8.64 | 8.18 | 8.25 | 8.25 | -5.39% | 261,285 |
| Jun 17, 2026 | 8.82 | 8.98 | 8.46 | 8.72 | 8.72 | -2.02% | 399,646 |
| Jun 16, 2026 | 8.88 | 9.02 | 8.72 | 8.90 | 8.90 | -0.45% | 180,605 |
| Jun 15, 2026 | 9.31 | 9.32 | 8.89 | 8.94 | 8.94 | -0.11% | 275,856 |
| Jun 12, 2026 | 9.06 | 9.10 | 8.90 | 8.95 | 8.95 | -1.54% | 482,643 |
| Jun 11, 2026 | 8.68 | 9.09 | 8.68 | 9.09 | 9.09 | 3.65% | 3,682,950 |
| Jun 10, 2026 | 8.82 | 8.89 | 8.65 | 8.77 | 8.77 | -1.13% | 196,714 |
| Jun 9, 2026 | 8.85 | 8.98 | 8.80 | 8.87 | 8.87 | 1.14% | 254,373 |
| Jun 8, 2026 | 8.91 | 8.91 | 8.74 | 8.77 | 8.77 | -2.66% | 225,980 |
| Jun 5, 2026 | 9.39 | 9.39 | 8.91 | 9.01 | 9.01 | -1.74% | 123,478 |
| Jun 4, 2026 | 9.26 | 9.52 | 8.99 | 9.17 | 9.17 | -0.26% | 92,102 |
| Jun 3, 2026 | 9.56 | 9.56 | 9.16 | 9.19 | 9.19 | -5.80% | 152,985 |
| Jun 2, 2026 | 9.93 | 10.01 | 9.70 | 9.76 | 9.76 | 0.41% | 90,899 |
| Jun 1, 2026 | 9.94 | 9.94 | 9.53 | 9.72 | 9.72 | -2.21% | 97,186 |
| May 29, 2026 | 9.84 | 9.94 | 9.63 | 9.94 | 9.94 | 3.43% | 128,200 |
| May 28, 2026 | 9.60 | 9.93 | 9.58 | 9.61 | 9.61 | -1.74% | 255,998 |
| May 27, 2026 | 10.10 | 10.16 | 9.73 | 9.78 | 9.78 | -2.78% | 414,342 |
| May 26, 2026 | 10.12 | 10.23 | 10.02 | 10.06 | 10.06 | 0.60% | 95,846 |
| May 22, 2026 | 10.14 | 10.19 | 9.88 | 10.00 | 10.00 | -2.72% | 131,717 |
| May 21, 2026 | 9.67 | 10.28 | 9.67 | 10.28 | 10.28 | 0.29% | 97,671 |
| May 20, 2026 | 9.58 | 10.27 | 9.58 | 10.25 | 10.25 | 7.89% | 219,552 |
| May 19, 2026 | 9.47 | 9.70 | 9.40 | 9.50 | 9.50 | -5.28% | 350,195 |
| May 18, 2026 | 10.06 | 10.06 | 9.86 | 10.03 | 10.03 | 1.82% | 96,251 |
| May 15, 2026 | 9.85 | 9.94 | 9.75 | 9.85 | 9.85 | -2.18% | 144,469 |
| May 14, 2026 | 10.06 | 10.12 | 9.75 | 10.07 | 10.07 | 4.03% | 209,479 |
| May 13, 2026 | 10.60 | 10.60 | 9.68 | 9.68 | 9.68 | -8.94% | 266,676 |
| May 12, 2026 | 10.66 | 10.81 | 10.56 | 10.63 | 10.63 | -0.19% | 110,159 |
| May 11, 2026 | 11.08 | 11.08 | 10.65 | 10.65 | 10.65 | -4.14% | 161,351 |
| May 8, 2026 | 11.10 | 11.15 | 10.92 | 11.11 | 11.11 | 0.73% | 79,098 |
| May 7, 2026 | 11.20 | 11.25 | 10.79 | 11.03 | 11.03 | -1.12% | 130,777 |
| May 6, 2026 | 11.18 | 11.27 | 11.08 | 11.16 | 11.16 | 1.59% | 154,105 |
| May 5, 2026 | 10.85 | 10.98 | 10.77 | 10.98 | 10.98 | 1.57% | 154,327 |
| May 4, 2026 | 10.87 | 11.01 | 10.73 | 10.81 | 10.81 | -1.28% | 77,182 |
| May 1, 2026 | 10.80 | 10.99 | 10.73 | 10.95 | 10.95 | - | 26,853 |
| Apr 30, 2026 | 10.97 | 11.04 | 10.84 | 10.95 | 10.95 | 1.11% | 40,144 |
| Apr 29, 2026 | 10.95 | 11.10 | 10.65 | 10.83 | 10.83 | -4.07% | 289,833 |
| Apr 28, 2026 | 11.00 | 11.33 | 10.87 | 11.29 | 11.29 | -0.53% | 125,001 |
| Apr 27, 2026 | 11.48 | 11.48 | 11.25 | 11.35 | 11.35 | 0.09% | 81,409 |
| Apr 24, 2026 | 11.30 | 11.40 | 11.16 | 11.34 | 11.34 | -0.26% | 49,947 |
| Apr 23, 2026 | 11.55 | 11.60 | 11.19 | 11.37 | 11.37 | 1.07% | 33,639 |
| Apr 22, 2026 | 11.49 | 11.53 | 11.24 | 11.25 | 11.25 | -2.00% | 202,704 |
| Apr 21, 2026 | 11.99 | 12.00 | 11.42 | 11.48 | 11.48 | -1.88% | 85,772 |
| Apr 20, 2026 | 11.84 | 11.84 | 11.51 | 11.70 | 11.70 | -0.93% | 101,052 |
| Apr 17, 2026 | 12.02 | 12.03 | 11.64 | 11.81 | 11.81 | - | 77,362 |
| Apr 16, 2026 | 12.11 | 12.11 | 11.65 | 11.81 | 11.81 | 0.77% | 139,163 |