Brb Banco

BSLI3
🏛️ brazil →
9.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 15.99 15.99 15.99 15.99 0.0M
2022-12-23 15.68 15.68 15.68 15.68 0.0M
2022-12-22 14.21 14.39 14.21 14.39 0.0M
2022-12-21 14.39 14.39 14.39 14.39 0.0M
2022-12-20 14.21 14.21 14.21 14.21 0.0M
2022-12-15 14.21 14.21 14.21 14.21 0.0M
2022-12-13 13.80 13.80 13.80 13.80 0.0M
2022-12-12 14.67 14.67 14.21 14.21 0.0M
2022-12-09 15.03 15.03 15.03 15.03 0.0M
2022-12-08 14.68 14.85 14.68 14.85 0.0M
2022-12-07 14.67 14.67 14.67 14.67 0.0M
2022-12-06 16.21 16.21 16.21 16.21 0.0M
2022-11-14 16.38 16.38 16.38 16.38 0.0M
2022-11-11 16.38 16.38 16.38 16.38 0.0M
2022-11-07 16.38 16.38 16.38 16.38 0.0M
2022-10-19 16.38 16.38 16.38 16.38 0.0M
2022-10-17 15.60 15.60 15.60 15.60 0.0M
2022-10-14 14.36 14.36 14.36 14.36 0.0M
2022-10-13 15.25 15.25 15.25 15.25 0.0M
2022-10-10 14.80 15.25 13.91 15.25 0.0M
2022-10-07 15.78 16.14 15.38 15.38 0.0M
2022-10-06 16.14 16.14 16.14 16.14 0.0M
2022-10-05 16.28 16.59 16.14 16.59 0.0M
2022-10-03 16.59 17.94 16.59 16.68 0.0M
2022-09-27 18.82 18.82 18.82 18.82 0.0M
2022-09-26 16.14 16.14 16.14 16.14 0.0M
2022-09-21 17.08 17.08 17.08 17.08 0.0M
2022-09-16 17.28 17.28 17.28 17.28 0.0M
2022-09-15 16.95 16.95 16.95 16.95 0.0M
2022-09-13 17.04 17.04 17.04 17.04 0.0M
2022-09-12 17.85 18.99 17.49 17.94 0.0M
2022-09-09 18.53 18.54 17.83 17.83 0.0M
2022-09-08 18.72 18.72 17.82 18.54 0.0M
2022-09-06 19.61 20.77 19.61 20.76 0.0M
2022-09-05 17.83 19.61 17.83 19.61 0.0M
2022-09-01 16.58 16.58 16.58 16.58 0.0M
2022-08-31 16.73 16.93 16.49 16.58 0.0M
2022-08-30 17.47 17.47 16.93 16.93 0.0M
2022-08-26 17.65 17.65 17.65 17.65 0.0M
2022-08-24 18.72 18.72 18.72 18.72 0.0M
2022-08-23 17.65 17.65 17.65 17.65 0.0M
2022-08-18 17.83 17.83 17.61 17.61 0.0M
2022-08-16 17.83 17.83 17.83 17.83 0.0M
2022-08-10 17.65 17.65 17.65 17.65 0.0M
2022-08-09 17.82 17.83 17.82 17.83 0.0M
2022-08-08 17.83 18.72 17.65 17.65 0.0M
2022-08-03 18.72 19.15 18.72 19.15 0.0M
2022-08-01 18.72 18.72 18.72 18.72 0.0M
2022-07-27 18.72 19.15 18.72 19.15 0.0M
2022-07-20 19.15 19.15 19.15 19.15 0.0M
2022-07-12 17.83 17.83 17.83 17.83 0.0M
2022-07-08 17.83 17.83 17.83 17.83 0.0M
2022-06-28 17.83 17.83 17.83 17.83 0.0M
2022-06-09 19.61 19.61 19.61 19.61 0.0M
2022-06-02 21.39 21.39 21.39 21.39 0.0M
2022-06-01 20.21 20.21 20.21 20.21 0.0M
2022-05-31 20.43 20.43 20.43 20.43 0.0M
2022-05-27 21.66 21.66 21.66 21.66 0.0M
2022-05-24 21.40 21.40 21.40 21.40 0.0M
2022-05-23 20.43 20.43 20.43 20.43 0.0M
2022-05-20 21.31 21.31 20.43 20.43 0.0M
2022-05-19 19.63 19.63 19.63 19.63 0.0M
2022-05-13 19.10 19.72 18.21 19.72 0.0M
2022-05-12 19.10 19.10 19.10 19.10 0.0M
2022-05-10 19.10 19.55 19.10 19.10 0.0M
2022-05-03 21.15 22.88 21.15 22.88 0.0M
2022-04-29 20.82 22.57 20.67 22.57 0.0M
2022-04-11 22.47 23.93 21.27 23.93 0.0M
2022-04-07 22.26 23.07 22.26 23.07 0.0M
2022-03-30 23.04 24.11 23.04 24.11 0.0M
2022-03-28 23.12 23.12 23.12 23.12 0.0M
2022-03-24 21.11 23.04 21.11 23.04 0.0M
2022-03-23 23.04 23.07 23.04 23.04 0.0M
2022-03-22 22.81 23.33 22.08 23.33 0.0M
2022-03-21 23.92 24.04 23.92 24.04 0.0M
2022-03-18 24.63 24.63 24.04 24.04 0.0M
2022-03-11 23.92 23.92 23.92 23.92 0.0M
2022-03-08 23.94 24.35 23.92 23.92 0.0M
2022-03-07 26.79 27.26 24.62 24.92 0.0M
2022-03-04 24.46 25.97 24.26 25.97 0.0M
2022-02-24 26.29 27.99 24.57 27.99 0.0M
2022-02-22 26.61 26.61 26.61 26.61 0.0M
2022-02-21 26.60 26.60 26.60 26.60 0.0M
2022-02-18 26.60 26.60 26.60 26.60 0.0M
2022-02-17 26.91 26.91 26.60 26.60 0.0M
2022-02-16 26.82 28.37 26.15 27.97 0.0M
2022-02-15 26.22 26.82 26.12 26.82 0.0M
2022-02-14 29.49 29.49 28.49 28.49 0.0M
2022-02-11 29.50 29.50 29.50 29.50 0.0M
2022-02-09 29.99 30.50 29.99 30.00 0.0M
2022-02-08 27.30 29.50 27.30 29.50 0.0M
2022-02-07 27.00 29.80 25.17 26.51 0.0M
2022-02-04 26.86 26.87 26.86 26.87 0.0M
2022-02-03 28.51 30.96 26.42 30.34 0.0M
2022-02-02 29.99 32.36 29.35 29.35 0.0M
2022-02-01 27.50 29.99 27.50 29.35 0.0M
2022-01-28 27.35 27.35 27.02 27.02 0.0M
2022-01-27 25.53 25.53 25.01 25.03 0.0M
2022-01-25 26.30 26.30 26.30 26.30 0.0M
2022-01-24 25.05 25.52 25.05 25.52 0.0M
2022-01-21 25.89 27.00 25.05 27.00 0.0M
2022-01-20 25.76 27.32 25.35 26.29 0.0M
2022-01-13 29.68 29.99 29.68 29.99 0.0M
2022-01-12 28.75 28.75 28.75 28.75 0.0M
2022-01-03 24.46 27.83 24.46 27.83 0.0M