BRB Banco de Brasilia SA BSLI3
BMFBOVESPA · Brezilya · Finans
BRL 2,020,00 (%0,00)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |