Banco De Brasilia SA (BSLI4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -8.82352941176 | 8.5 | 8.5 | 7.2 | 800 | 8.01125 | PR |
| 4 | -1.09 | -12.3303167421 | 8.84 | 8.84 | 7.2 | 471 | 8.16166667 | PR |
| 12 | -1.28 | -14.1749723145 | 9.03 | 10.49 | 7.2 | 741 | 8.87483553 | PR |
| 26 | -2.85 | -26.8867924528 | 10.6 | 12 | 7.2 | 732 | 9.41513669 | PR |
| 52 | -4.3 | -35.6846473029 | 12.05 | 22.59 | 7.2 | 1017 | 11.98288877 | PR |
| 156 | -8.26 | -51.5927545284 | 16.01 | 32 | 7.2 | 1015 | 15.65845421 | PR |
| 260 | 3.24999993 | 72.2222195432 | 4.50000007 | 143 | 4.50000007 | 1241 | 26.8095773 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734643800 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 100 |
| 1734557400 | 7.6 | -0.4 | -5.00 | 7.2 | 7.6 | 7.2 | 1200 |
| 1734470940 | 8 | 0.08 | 1.01 | 8 | 8 | 8 | 800 |
| 1734384540 | 7.92 | -0.54 | -6.38 | 7.93 | 8 | 7.91 | 600 |
| 1734125340 | 8.46 | 0.18 | 2.17 | 8.5 | 8.5 | 8.02 | 1300 |
| 1734038940 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1733952540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1733866140 | 8.28 | 0.23 | 2.86 | 8.28 | 8.28 | 8.28 | 100 |
| 1733779740 | 8.05 | -0.42 | -4.96 | 8.05 | 8.05 | 8.05 | 100 |
| 1733520600 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1733434200 | 8.47 | -0.03 | -0.35 | 8.47 | 8.47 | 8.47 | 100 |
| 1733347800 | 8.5 | 0.03 | 0.35 | 8.46 | 8.5 | 8.46 | 1000 |
| 1733261340 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1733174940 | 8.47 | 0.14 | 1.68 | 8.47 | 8.47 | 8.47 | 200 |
| 1732915800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1732829400 | 8.33 | 0.32 | 4.00 | 8.83 | 8.83 | 8.33 | 700 |
| 1732743000 | 8.01 | -0.15 | -1.84 | 8.01 | 8.01 | 8.01 | 100 |
| 1732656540 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1732570140 | 8.16 | -0.68 | -7.69 | 8.21 | 8.21 | 8.16 | 200 |
| 1732310940 | 8.84 | -0.01 | -0.11 | 8.84 | 8.84 | 8.84 | 100 |
| 1732224600 | 8.85 | 0 | 0.00 | 8.81 | 8.85 | 8.81 | 1000 |
| 1732051800 | 8.85 | 0.47 | 5.61 | 8.38 | 8.85 | 8.38 | 1600 |
| 1731965400 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1731619800 | 8.38 | 0.3 | 3.71 | 7.77 | 8.38 | 7.77 | 400 |
| 1731533400 | 8.08 | -0.14 | -1.70 | 8.08 | 8.08 | 8.07 | 700 |
| 1731446940 | 8.22 | 0.02 | 0.24 | 8.86 | 8.86 | 8.22 | 400 |
| 1731360600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731101400 | 8.2 | -0.48 | -5.53 | 8.2 | 8.2 | 8.2 | 100 |
| 1731015000 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1730928600 | 8.68 | 0.18 | 2.12 | 8.64 | 9.19 | 8.64 | 900 |
| 1730842200 | 8.5 | -0.72 | -7.81 | 9 | 9 | 8.4 | 1300 |
| 1730755800 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1730496600 | 9.22 | -0.08 | -0.86 | 9.31 | 9.31 | 9.22 | 600 |
| 1730410200 | 9.3 | -0.89 | -8.73 | 9.5 | 9.5 | 9.3 | 1800 |
| 1730323800 | 10.19 | 0.2 | 2.00 | 9.99 | 10.19 | 9.5 | 700 |
| 1730237340 | 9.99 | 1.04 | 11.62 | 9.01 | 10.49 | 9.01 | 2000 |
| 1730151000 | 8.95 | -0.05 | -0.56 | 8.95 | 8.95 | 8.95 | 300 |
| 1729891800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729805400 | 9 | -0.15 | -1.64 | 9.01 | 9.01 | 9 | 1300 |
| 1729719000 | 9.15 | -0.04 | -0.44 | 8.9 | 9.15 | 8.9 | 200 |
| 1729632600 | 9.19 | 0.1 | 1.10 | 8.64 | 9.2 | 8.64 | 1700 |
| 1729546140 | 9.09 | -0.07 | -0.76 | 9.25 | 9.25 | 9.09 | 400 |
| 1729287000 | 9.16 | 0.16 | 1.78 | 9.05 | 9.16 | 9.05 | 1200 |
| 1729200540 | 9 | -0.49 | -5.16 | 9.16 | 9.16 | 9 | 900 |
| 1729114140 | 9.49 | 0.29 | 3.15 | 9.49 | 9.49 | 9.49 | 100 |
| 1729027740 | 9.2 | 0.56 | 6.48 | 8.97 | 9.2 | 8.97 | 1700 |
| 1728941340 | 8.64 | -0.36 | -4.00 | 8.52 | 8.89 | 8.52 | 1200 |
| 1728682200 | 9 | -0.48 | -5.06 | 9 | 9 | 9 | 700 |
| 1728595740 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1728509340 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1728422940 | 9.48 | 0.08 | 0.85 | 9.48 | 9.48 | 9.48 | 200 |
| 1728336600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1728077400 | 9.4 | 0.74 | 8.55 | 8.68 | 9.4 | 8.68 | 1100 |
| 1727990940 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1727904540 | 8.66 | -0.34 | -3.78 | 9.02 | 9.02 | 8.66 | 600 |
| 1727818200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727731800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727472600 | 9 | -0.68 | -7.02 | 9.03 | 9.03 | 9 | 700 |
| 1727386200 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727299800 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1727213400 | 9.68 | 0.44 | 4.76 | 9.68 | 9.68 | 9.68 | 100 |
| 1727127000 | 9.24 | -0.1 | -1.07 | 9.31 | 9.34 | 9.24 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
