BRB Banco de Brasilia SA BSLI3
BMFBOVESPA · Brazil · Finance
BRL 2.020.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 2.02 | -6.91% | BRL 2.02 | BRL 2.02 | BRL 2.02 | 9.10K |
| 2026-09-29 | BRL 2.17 | -3.12% | BRL 2.17 | BRL 2.17 | BRL 2.17 | 11.30K |
| 2026-09-28 | BRL 2.24 | -0.44% | BRL 2.24 | BRL 2.24 | BRL 2.24 | 13.90K |
| 2026-09-25 | BRL 2.25 | -1.32% | BRL 2.25 | BRL 2.25 | BRL 2.25 | 11.60K |
| 2026-09-24 | BRL 2.28 | -4.20% | BRL 2.28 | BRL 2.28 | BRL 2.28 | 7.90K |
| 2026-09-23 | BRL 2.38 | -0.42% | BRL 2.38 | BRL 2.38 | BRL 2.38 | 4.80K |
| 2026-09-22 | BRL 2.39 | 0.00% | BRL 2.39 | BRL 2.39 | BRL 2.39 | 5.60K |
| 2026-09-21 | BRL 2.39 | -0.42% | BRL 2.39 | BRL 2.39 | BRL 2.39 | 3.50K |
| 2026-09-18 | BRL 2.40 | -3.61% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 5.80K |
| 2026-09-17 | BRL 2.49 | -0.40% | BRL 2.49 | BRL 2.49 | BRL 2.49 | 7.70K |
| 2026-09-16 | BRL 2.50 | -3.85% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 6.40K |
| 2026-09-15 | BRL 2.60 | 0.00% | BRL 2.60 | BRL 2.60 | BRL 2.60 | 8.50K |
| 2026-09-14 | BRL 2.60 | -0.76% | BRL 2.60 | BRL 2.60 | BRL 2.60 | 3.00K |
| 2026-09-11 | BRL 2.62 | 0.00% | BRL 2.62 | BRL 2.62 | BRL 2.62 | 10.20K |
| 2026-09-10 | BRL 2.62 | +1.16% | BRL 2.62 | BRL 2.62 | BRL 2.62 | 12.20K |
| 2026-09-09 | BRL 2.59 | +3.60% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 44.10K |
| 2026-09-08 | BRL 2.50 | -3.47% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 30.80K |
| 2026-09-04 | BRL 2.59 | -0.38% | BRL 2.59 | BRL 2.59 | BRL 2.59 | 7.60K |
| 2026-09-03 | BRL 2.60 | 0.00% | BRL 2.60 | BRL 2.60 | BRL 2.60 | 7.50K |
| 2026-09-02 | BRL 2.60 | 0.00% | BRL 2.60 | BRL 2.60 | BRL 2.60 | 13.40K |
| 2026-09-01 | BRL 2.60 | -0.38% | BRL 2.60 | BRL 2.60 | BRL 2.60 | 15.60K |
| 2026-08-31 | BRL 2.61 | -2.25% | BRL 2.61 | BRL 2.61 | BRL 2.61 | 6.40K |
| 2026-08-28 | BRL 2.67 | -0.37% | BRL 2.67 | BRL 2.70 | BRL 2.65 | 14.70K |
| 2026-08-27 | BRL 2.68 | +0.37% | BRL 2.67 | BRL 2.69 | BRL 2.60 | 16.20K |
| 2026-08-26 | BRL 2.67 | -1.11% | BRL 2.72 | BRL 2.75 | BRL 2.63 | 32.40K |
| 2026-08-25 | BRL 2.70 | -1.46% | BRL 2.73 | BRL 2.75 | BRL 2.69 | 33.40K |
| 2026-08-24 | BRL 2.74 | +0.37% | BRL 2.73 | BRL 2.76 | BRL 2.65 | 13.60K |
| 2026-08-21 | BRL 2.73 | +0.74% | BRL 2.73 | BRL 2.83 | BRL 2.70 | 51.70K |
| 2026-08-20 | BRL 2.71 | 0.00% | BRL 2.75 | BRL 2.87 | BRL 2.69 | 146.40K |
| 2026-08-19 | BRL 2.71 | -5.90% | BRL 2.90 | BRL 2.92 | BRL 2.70 | 63.90K |
| 2026-08-18 | BRL 2.88 | +2.86% | BRL 2.85 | BRL 2.90 | BRL 2.70 | 6.70K |
| 2026-08-17 | BRL 2.80 | -1.75% | BRL 2.80 | BRL 2.88 | BRL 2.76 | 8.60K |
| 2026-08-14 | BRL 2.85 | -2.73% | BRL 2.93 | BRL 2.93 | BRL 2.70 | 23.20K |
| 2026-08-13 | BRL 2.93 | +1.38% | BRL 2.91 | BRL 3.01 | BRL 2.85 | 41.80K |
| 2026-08-12 | BRL 2.89 | -2.69% | BRL 2.99 | BRL 3.00 | BRL 2.89 | 17.90K |
| 2026-08-11 | BRL 2.97 | 0.00% | BRL 3.00 | BRL 3.01 | BRL 2.95 | 13.20K |
| 2026-08-10 | BRL 2.97 | 0.00% | BRL 2.97 | BRL 2.99 | BRL 2.93 | 11.90K |
| 2026-08-07 | BRL 2.97 | +1.37% | BRL 2.92 | BRL 3.01 | BRL 2.87 | 46.80K |
| 2026-08-06 | BRL 2.93 | -2.01% | BRL 2.94 | BRL 2.99 | BRL 2.88 | 15.00K |
| 2026-08-05 | BRL 2.99 | +0.34% | BRL 2.98 | BRL 3.00 | BRL 2.96 | 6.80K |
| 2026-08-04 | BRL 2.98 | -0.33% | BRL 3.00 | BRL 3.00 | BRL 2.91 | 13.80K |
| 2026-08-03 | BRL 2.99 | +1.36% | BRL 2.99 | BRL 3.00 | BRL 2.91 | 27.40K |
| 2026-07-31 | BRL 2.95 | +1.03% | BRL 2.95 | BRL 3.03 | BRL 2.92 | 2.90K |
| 2026-07-30 | BRL 2.92 | -1.35% | BRL 2.99 | BRL 2.99 | BRL 2.92 | 6.90K |
| 2026-07-29 | BRL 2.96 | -0.34% | BRL 2.99 | BRL 2.99 | BRL 2.95 | 5.10K |
| 2026-07-28 | BRL 2.97 | +0.68% | BRL 2.98 | BRL 2.99 | BRL 2.95 | 2.50K |
| 2026-07-27 | BRL 2.95 | -1.67% | BRL 3.00 | BRL 3.00 | BRL 2.94 | 8.70K |
| 2026-07-24 | BRL 3.00 | +0.33% | BRL 2.97 | BRL 3.00 | BRL 2.93 | 3.30K |
| 2026-07-23 | BRL 2.99 | +0.67% | BRL 2.98 | BRL 3.00 | BRL 2.91 | 7.00K |
| 2026-07-22 | BRL 2.97 | -0.34% | BRL 3.01 | BRL 3.01 | BRL 2.95 | 5.00K |
| 2026-07-21 | BRL 2.98 | -0.33% | BRL 2.98 | BRL 2.99 | BRL 2.94 | 2.90K |
| 2026-07-20 | BRL 2.99 | +1.36% | BRL 3.01 | BRL 3.01 | BRL 2.96 | 6.70K |
| 2026-07-17 | BRL 2.95 | -1.34% | BRL 3.02 | BRL 3.02 | BRL 2.95 | 28.70K |
| 2026-07-16 | BRL 2.99 | 0.00% | BRL 3.00 | BRL 3.06 | BRL 2.99 | 26.70K |
| 2026-07-15 | BRL 2.99 | -0.33% | BRL 3.03 | BRL 3.04 | BRL 2.99 | 21.00K |
| 2026-07-14 | BRL 3.00 | 0.00% | BRL 3.03 | BRL 3.05 | BRL 3.00 | 11.40K |
| 2026-07-13 | BRL 3.00 | 0.00% | BRL 3.06 | BRL 3.06 | BRL 2.98 | 7.50K |
| 2026-07-10 | BRL 3.00 | -1.64% | BRL 3.03 | BRL 3.06 | BRL 2.99 | 22.90K |
| 2026-07-09 | BRL 3.05 | +2.01% | BRL 3.06 | BRL 3.15 | BRL 2.98 | 18.20K |
| 2026-07-08 | BRL 2.99 | -1.32% | BRL 3.05 | BRL 3.05 | BRL 2.99 | 21.70K |
| 2026-07-07 | BRL 3.03 | +0.66% | BRL 3.08 | BRL 3.13 | BRL 3.00 | 27.30K |
| 2026-07-06 | BRL 3.01 | -0.33% | BRL 3.06 | BRL 3.14 | BRL 3.00 | 50.00K |
| 2026-07-03 | BRL 3.02 | 0.00% | BRL 3.06 | BRL 3.14 | BRL 3.02 | 12.80K |
| 2026-07-02 | BRL 3.02 | -0.33% | BRL 3.05 | BRL 3.16 | BRL 3.01 | 30.40K |
| 2026-07-01 | BRL 3.03 | +1.00% | BRL 3.03 | BRL 3.11 | BRL 2.99 | 54.40K |
| 2026-06-30 | BRL 3.00 | 0.00% | BRL 3.02 | BRL 3.03 | BRL 3.00 | 18.90K |
| 2026-06-29 | BRL 3.00 | +0.33% | BRL 3.09 | BRL 3.16 | BRL 2.99 | 18.60K |
| 2026-06-26 | BRL 2.99 | -4.17% | BRL 3.12 | BRL 3.12 | BRL 2.99 | 67.40K |
| 2026-06-25 | BRL 3.12 | +2.63% | BRL 3.08 | BRL 3.18 | BRL 3.00 | 59.20K |
| 2026-06-24 | BRL 3.04 | -1.30% | BRL 3.14 | BRL 3.17 | BRL 2.99 | 54.70K |
| 2026-06-23 | BRL 3.08 | -2.22% | BRL 3.16 | BRL 3.22 | BRL 3.08 | 17.60K |
| 2026-06-22 | BRL 3.15 | +1.61% | BRL 3.09 | BRL 3.29 | BRL 3.07 | 33.10K |
| 2026-06-19 | BRL 3.10 | -1.90% | BRL 3.20 | BRL 3.28 | BRL 3.06 | 39.00K |
| 2026-06-18 | BRL 3.16 | -3.07% | BRL 3.32 | BRL 3.38 | BRL 3.05 | 59.40K |
| 2026-06-17 | BRL 3.26 | -3.55% | BRL 3.35 | BRL 3.45 | BRL 3.26 | 41.60K |
| 2026-06-16 | BRL 3.38 | -0.88% | BRL 3.42 | BRL 3.45 | BRL 3.35 | 24.30K |
| 2026-06-15 | BRL 3.41 | +3.02% | BRL 3.40 | BRL 3.59 | BRL 3.27 | 40.90K |
| 2026-06-12 | BRL 3.31 | -1.19% | BRL 3.43 | BRL 3.59 | BRL 3.30 | 52.20K |
| 2026-06-11 | BRL 3.35 | -1.47% | BRL 3.34 | BRL 3.44 | BRL 3.30 | 29.90K |
| 2026-06-10 | BRL 3.40 | -0.29% | BRL 3.45 | BRL 3.53 | BRL 3.33 | 27.00K |
| 2026-06-09 | BRL 3.41 | +0.89% | BRL 3.41 | BRL 3.48 | BRL 3.33 | 25.40K |
| 2026-06-08 | BRL 3.38 | +1.50% | BRL 3.39 | BRL 3.53 | BRL 3.33 | 33.40K |
| 2026-06-05 | BRL 3.33 | -0.60% | BRL 3.53 | BRL 3.53 | BRL 3.31 | 26.80K |
| 2026-06-03 | BRL 3.35 | -2.90% | BRL 3.51 | BRL 3.62 | BRL 3.31 | 42.70K |
| 2026-06-02 | BRL 3.45 | -2.82% | BRL 3.61 | BRL 3.71 | BRL 3.42 | 41.90K |
| 2026-06-01 | BRL 3.55 | -3.53% | BRL 3.79 | BRL 3.95 | BRL 3.51 | 40.60K |
| 2026-05-29 | BRL 3.68 | -4.91% | BRL 4.03 | BRL 4.09 | BRL 3.68 | 106.00K |
| 2026-05-28 | BRL 3.87 | +13.49% | BRL 3.50 | BRL 3.95 | BRL 3.39 | 104.50K |
| 2026-05-27 | BRL 3.41 | -1.45% | BRL 3.47 | BRL 3.51 | BRL 3.25 | 85.30K |
| 2026-05-26 | BRL 3.46 | +0.87% | BRL 3.53 | BRL 3.53 | BRL 3.38 | 18.50K |