Banco De Brasilia SA (BSLI3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.63157894737 | 7.6 | 7.6 | 7.3 | 600 | 7.5 | CS |
| 4 | -0.09 | -1.20160213618 | 7.49 | 8.85 | 7.3 | 1100 | 8.29768595 | CS |
| 12 | -1.46 | -16.4785553047 | 8.86 | 8.86 | 7.3 | 756 | 8.15086777 | CS |
| 26 | -2.23 | -23.1568016615 | 9.63 | 11 | 7.3 | 743 | 8.88559801 | CS |
| 52 | -5.36 | -42.0062695925 | 12.76 | 15.8 | 7.3 | 1307 | 10.73333803 | CS |
| 156 | -22.09 | -74.9067480502 | 29.49 | 29.49 | 7.3 | 829 | 12.88464524 | CS |
| 260 | 1.89899992 | 34.5209942262 | 5.50100008 | 140 | 5.50100008 | 1134 | 32.8677326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 7.4 | 0.1 | 1.37 | 7.4 | 7.4 | 7.4 | 100 |
| 1739482140 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1739395740 | 7.3 | -0.3 | -3.95 | 7.34 | 7.34 | 7.3 | 600 |
| 1739309340 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1739222940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 100 |
| 1738963800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 1100 |
| 1738877340 | 7.6 | -0.49 | -6.06 | 7.6 | 7.6 | 7.6 | 200 |
| 1738790940 | 8.09 | 0.7 | 9.47 | 7.42 | 8.09 | 7.42 | 200 |
| 1738704600 | 7.39 | -1.46 | -16.50 | 7.61 | 7.61 | 7.39 | 200 |
| 1738618200 | 8.85 | 0 | 0.00 | 8.84 | 8.85 | 8.84 | 1800 |
| 1738358940 | 8.85 | 0.65 | 7.93 | 7.4 | 8.85 | 7.3 | 2600 |
| 1738272540 | 8.2 | 0.43 | 5.53 | 7.35 | 8.78 | 7.34 | 5100 |
| 1738186140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1738099740 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1738013340 | 7.77 | 0.28 | 3.74 | 7.77 | 7.77 | 7.77 | 100 |
| 1737754140 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1737667740 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 100 |
| 1737581400 | 7.49 | -0.39 | -4.95 | 7.5 | 7.5 | 7.49 | 200 |
| 1737494940 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1737408540 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1737149340 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1737062940 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 1000 |
| 1736976540 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1736890140 | 7.88 | 0.2 | 2.60 | 7.88 | 7.88 | 7.88 | 100 |
| 1736803740 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1736544540 | 7.68 | -0.13 | -1.66 | 7.68 | 7.68 | 7.68 | 400 |
| 1736458140 | 7.81 | -0.02 | -0.26 | 7.81 | 7.81 | 7.81 | 100 |
| 1736371740 | 7.83 | 0.01 | 0.13 | 7.86 | 7.86 | 7.83 | 1300 |
| 1736285340 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1736198940 | 7.82 | -0.28 | -3.46 | 7.82 | 7.82 | 7.82 | 100 |
| 1735939800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735853400 | 8.1 | 0.12 | 1.50 | 8.1 | 8.1 | 8.1 | 300 |
| 1735594200 | 7.98 | -0.01 | -0.13 | 7.98 | 7.98 | 7.98 | 200 |
| 1735335000 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1735248600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734989400 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734730200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734643800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734557400 | 7.99 | -0.01 | -0.13 | 7.99 | 7.99 | 7.99 | 1000 |
| 1734470940 | 8 | 0.05 | 0.63 | 8 | 8 | 8 | 200 |
| 1734384540 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734125340 | 7.95 | 0.12 | 1.53 | 8.1 | 8.1 | 7.95 | 200 |
| 1734039000 | 7.83 | -0.17 | -2.13 | 7.83 | 7.83 | 7.83 | 100 |
| 1733952540 | 8 | -0.2 | -2.44 | 7.82 | 8 | 7.82 | 1900 |
| 1733866140 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 100 |
| 1733779740 | 8 | 0 | 0.00 | 8.01 | 8.01 | 7.91 | 2400 |
| 1733520600 | 8 | -0.3 | -3.61 | 8 | 8 | 8 | 1100 |
| 1733434200 | 8.3 | -0.18 | -2.12 | 7.81 | 8.43 | 7.81 | 600 |
| 1733347740 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1733261340 | 8.48 | 0.37 | 4.56 | 8.48 | 8.48 | 8.48 | 100 |
| 1733174940 | 8.11 | -0.25 | -2.99 | 8.86 | 8.86 | 8.11 | 200 |
| 1732915800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1732829400 | 8.36 | -0.14 | -1.65 | 8.86 | 8.86 | 8.36 | 300 |
| 1732743000 | 8.5 | 0 | 0.00 | 8.86 | 8.86 | 8.5 | 400 |
| 1732656600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732570200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732311000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732224600 | 8.5 | -0.38 | -4.28 | 8.5 | 8.69 | 8.49 | 400 |
| 1732051800 | 8.88 | 0.38 | 4.47 | 8.88 | 8.88 | 8.88 | 100 |
| 1731965340 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
