Banco De Brasilia SA (BSLI3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 9.9 | 0.07 | 0.71 | 9.9 | 9.9 | 9.9 | 2 |
| 1720647000 | 9.83 | -0.19 | -1.90 | 10.01 | 10.02 | 9.83 | 8 |
| 1720560540 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 1 |
| 1720474200 | 10.02 | 0.27 | 2.77 | 9.98 | 10.02 | 9.98 | 5 |
| 1720215000 | 9.75 | -0.1 | -1.02 | 9.85 | 9.85 | 9.75 | 9 |
| 1720128540 | 9.85 | -0.15 | -1.50 | 9.99 | 10 | 9.6199999 | 253 |
| 1720042200 | 10 | 0.4 | 4.17 | 9.6199999 | 10 | 9.59 | 88 |
| 1719955800 | 9.6 | 0.01 | 0.10 | 10.07 | 10.07 | 9.6 | 12 |
| 1719869400 | 9.59 | -0.06 | -0.62 | 9.39 | 10.06 | 9.31 | 236 |
| 1719610200 | 9.65 | -0.36 | -3.60 | 10.02 | 10.02 | 9.28 | 95 |
| 1719523800 | 10.01 | 0.51 | 5.37 | 9.58 | 10.01 | 9.5 | 43 |
| 1719437400 | 9.5 | 0.32 | 3.49 | 9.49 | 9.5 | 9.49 | 45 |
| 1719351000 | 9.18 | -0.37 | -3.87 | 9.35 | 9.55 | 9.18 | 208 |
| 1719264600 | 9.55 | -0.04 | -0.42 | 9.59 | 9.59 | 9.21 | 97 |
| 1719005400 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.45 | 37 |
| 1718918940 | 9.59 | 0 | 0.00 | 9.18 | 9.59 | 9.18 | 11 |
| 1718832540 | 9.59 | 0.18 | 1.91 | 9.42 | 9.59 | 9.4 | 10 |
| 1718746200 | 9.41 | 0.23 | 2.51 | 9.18 | 9.43 | 9.18 | 27 |
| 1718659800 | 9.18 | -0.01 | -0.11 | 9.21 | 9.43 | 9 | 32 |
| 1718400600 | 9.19 | -0.02 | -0.22 | 9.21 | 9.21 | 9.18 | 21 |
| 1718314200 | 9.21 | -0.01 | -0.11 | 9.21 | 9.21 | 9.21 | 52 |
| 1718227800 | 9.22 | -0.52 | -5.34 | 9.22 | 9.3 | 9.21 | 39 |
| 1718141400 | 9.74 | -0.02 | -0.20 | 9.78 | 9.78 | 9.2 | 73 |
| 1718055000 | 9.76 | -0.26 | -2.59 | 9.81 | 10.52 | 9.5 | 467 |
| 1717795800 | 10.02 | 0.12 | 1.21 | 10.01 | 10.02 | 9.8 | 19 |
| 1717709400 | 9.9 | -0.11 | -1.10 | 10.02 | 10.02 | 9.02 | 69 |
| 1717622940 | 10.01 | 0.41 | 4.27 | 10.01 | 10.01 | 10.01 | 25 |
| 1717536600 | 9.6 | -0.24 | -2.44 | 9.82 | 9.82 | 9.6 | 108 |
| 1717450200 | 9.84 | -0.14 | -1.40 | 10 | 10.14 | 9.81 | 78 |
| 1717191000 | 9.98 | -0.22 | -2.16 | 10 | 10.43 | 9.98 | 15 |
| 1717018140 | 10.2 | 0.19 | 1.90 | 10.01 | 10.2 | 9.96 | 51 |
| 1716931740 | 10.01 | 0.01 | 0.10 | 10.49 | 10.49 | 10.01 | 36 |
| 1716845340 | 10 | -0.25 | -2.44 | 10.25 | 11 | 9.85 | 125 |
| 1716586200 | 10.25 | -0.23 | -2.19 | 10.51 | 10.52 | 10 | 147 |
| 1716499800 | 10.48 | -0.96 | -8.39 | 11.21 | 11.21 | 9.81 | 481 |
| 1716413340 | 11.44 | -0.21 | -1.80 | 11.5 | 11.5 | 11 | 240 |
| 1716327000 | 11.65 | -0.86 | -6.87 | 12.6 | 12.9 | 11.65 | 692 |
| 1716240600 | 12.51 | -0.54 | -4.14 | 12.5 | 16 | 12.11 | 4690 |
| 1715981400 | 13.05 | 2.55 | 24.29 | 10.86 | 14.1 | 10.83 | 10899 |
| 1715895000 | 10.5 | 0.05 | 0.48 | 10.5 | 11.78 | 10.3 | 1073 |
| 1715808600 | 10.45 | 0.37 | 3.67 | 10.42 | 10.45 | 10.41 | 33 |
| 1715722200 | 10.08 | 0.03 | 0.30 | 10.08 | 10.08 | 10.08 | 9 |
| 1715635800 | 10.05 | 0.05 | 0.50 | 10.02 | 10.05 | 10.02 | 3 |
| 1715376600 | 10 | 0.14 | 1.42 | 10.01 | 10.01 | 10 | 5 |
| 1715290140 | 9.86 | 0.17 | 1.75 | 9.8 | 10.42 | 9.8 | 125 |
| 1715203800 | 9.69 | 0.17 | 1.79 | 9.5399999 | 9.69 | 9.47 | 30 |
| 1715117400 | 9.52 | -0.09 | -0.94 | 9.9 | 9.9 | 9.45 | 5 |
| 1715031000 | 9.61 | -0.02 | -0.21 | 9.82 | 9.82 | 9.5 | 94 |
| 1714771800 | 9.63 | 0.13 | 1.37 | 9.5 | 9.63 | 9.27 | 99 |
| 1714685400 | 9.5 | 0.3 | 3.26 | 9.57 | 9.57 | 9.49 | 31 |
| 1714512600 | 9.2 | -0.22 | -2.34 | 9.2 | 9.21 | 9.2 | 69 |
| 1714426200 | 9.42 | -0.08 | -0.84 | 9.49 | 9.5 | 9.32 | 31 |
| 1714167000 | 9.5 | 0.32 | 3.49 | 9.5 | 9.5 | 9.48 | 27 |
| 1714080540 | 9.18 | -0.42 | -4.38 | 9.61 | 9.61 | 9.17 | 86 |
| 1713994200 | 9.6 | -0.4 | -4.00 | 10.1 | 10.41 | 9.6 | 65 |
| 1713907800 | 10 | 0.43 | 4.49 | 9.7 | 10 | 9.21 | 56 |
| 1713821340 | 9.57 | -0.23 | -2.35 | 9.7 | 9.7 | 9.3 | 116 |
| 1713562200 | 9.8 | 0.01 | 0.10 | 9.7899999 | 9.8 | 9.7899999 | 14 |
| 1713475800 | 9.7899999 | 0.2 | 2.09 | 9.9 | 9.9 | 9.26 | 38 |
| 1713389400 | 9.59 | 0.34 | 3.68 | 9.9 | 9.9 | 9.59 | 11 |
| 1713302940 | 9.25 | 0.01 | 0.11 | 9.22 | 9.5 | 9.21 | 88 |
| 1713216600 | 9.24 | -0.76 | -7.60 | 9.99 | 10 | 9.24 | 247 |
| 1712957400 | 10 | 0.2 | 2.04 | 9.82 | 10 | 9.82 | 89 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
