Brb Banco

BSLI3
🏛️ brazil →
9.25
Last Update: 2025-09-29
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
2023-12-28 11.20 11.95 11.20 11.46 0.0M
2023-12-27 11.79 11.83 11.79 11.80 0.0M
2023-12-26 11.65 11.65 11.65 11.65 0.0M
2023-12-22 11.56 11.56 11.44 11.44 0.0M
2023-12-21 11.98 12.02 11.03 11.03 0.0M
2023-12-20 11.98 11.98 11.98 11.98 0.0M
2023-12-19 12.30 12.83 12.09 12.09 0.0M
2023-12-18 12.30 12.30 12.29 12.29 0.0M
2023-12-15 12.83 12.83 12.83 12.83 0.0M
2023-12-14 12.29 12.29 12.29 12.29 0.0M
2023-12-11 12.26 12.26 12.26 12.26 0.0M
2023-12-05 12.92 12.94 11.97 12.26 0.0M
2023-12-04 12.13 12.13 12.13 12.13 0.0M
2023-11-28 12.45 12.45 12.13 12.13 0.0M
2023-11-27 12.25 12.44 11.72 11.75 0.0M
2023-11-24 12.63 12.99 12.38 12.92 0.0M
2023-11-22 12.40 12.99 12.40 12.99 0.0M
2023-11-14 13.00 13.00 13.00 13.00 0.0M
2023-11-13 11.38 12.01 11.38 12.01 0.0M
2023-11-10 12.82 12.82 12.18 12.18 0.0M
2023-11-09 12.81 12.82 12.81 12.82 0.0M
2023-11-08 12.82 12.82 12.82 12.82 0.0M
2023-11-07 12.20 12.20 12.20 12.20 0.0M
2023-11-06 11.67 12.20 11.67 12.20 0.0M
2023-10-27 12.99 12.99 12.99 12.99 0.0M
2023-10-26 12.08 12.08 12.08 12.08 0.0M
2023-10-23 11.38 11.38 11.37 11.37 0.0M
2023-10-19 12.24 12.24 11.31 11.31 0.0M
2023-10-18 11.32 11.32 11.32 11.32 0.0M
2023-10-16 12.65 12.65 12.19 12.19 0.0M
2023-10-11 12.36 12.36 12.36 12.36 0.0M
2023-10-10 12.55 12.55 12.55 12.55 0.0M
2023-10-09 11.67 11.67 11.67 11.67 0.0M
2023-10-02 12.56 12.56 12.56 12.56 0.0M
2023-09-29 12.74 12.74 12.74 12.74 0.0M
2023-09-27 13.01 13.01 12.20 12.20 0.0M
2023-09-26 12.74 12.74 12.38 12.38 0.0M
2023-09-25 13.87 13.87 13.87 13.87 0.0M
2023-09-22 13.71 13.71 13.00 13.00 0.0M
2023-09-20 13.16 13.16 13.16 13.16 0.0M
2023-09-09 14.77 14.77 14.77 14.77 0.0M
2023-09-08 13.21 13.21 13.16 13.16 0.0M
2023-09-06 12.03 12.03 12.03 12.03 0.0M
2023-09-05 13.14 13.14 12.04 13.14 0.0M
2023-09-04 14.17 14.17 13.15 13.15 0.0M
2023-08-31 13.15 13.15 13.15 13.15 0.0M
2023-08-28 13.16 13.16 13.16 13.16 0.0M
2023-08-25 13.17 13.17 13.17 13.17 0.0M
2023-08-23 13.18 13.18 13.18 13.18 0.0M
2023-08-22 12.16 12.70 12.16 12.70 0.0M
2023-08-11 13.25 13.25 13.25 13.25 0.0M
2023-08-03 12.62 12.77 12.62 12.62 0.0M
2023-07-24 13.28 13.28 13.28 13.28 0.0M
2023-07-21 13.28 13.28 13.28 13.28 0.0M
2023-07-19 12.65 12.65 12.65 12.65 0.0M
2023-07-14 13.29 13.31 13.29 13.31 0.0M
2023-07-12 13.35 13.35 13.31 13.31 0.0M
2023-07-11 12.53 12.53 12.53 12.53 0.0M
2023-07-10 11.85 12.53 11.26 12.53 0.0M
2023-07-07 11.94 11.94 11.94 11.94 0.0M
2023-07-06 12.39 12.39 12.39 12.39 0.0M
2023-07-05 12.39 12.39 12.39 12.39 0.0M
2023-07-04 12.29 12.29 11.86 11.86 0.0M
2023-07-03 13.01 13.01 12.29 12.29 0.0M
2023-06-30 12.04 12.47 12.04 12.05 0.0M
2023-06-29 14.07 14.07 14.04 14.05 0.0M
2023-06-28 13.63 13.63 13.37 13.37 0.0M
2023-06-19 14.26 15.11 13.83 15.10 0.0M
2023-06-15 15.11 15.11 14.70 15.10 0.0M
2023-06-13 14.26 14.61 14.26 14.52 0.0M
2023-06-12 14.69 14.70 14.60 14.60 0.0M
2023-06-06 14.15 15.15 14.15 14.56 0.0M
2023-06-05 13.71 13.71 13.71 13.71 0.0M
2023-06-02 13.71 13.71 13.71 13.71 0.0M
2023-05-31 14.03 14.03 13.34 13.34 0.0M
2023-05-30 14.13 14.13 12.44 13.41 0.0M
2023-05-29 13.33 13.33 13.33 13.33 0.0M
2023-05-26 14.13 14.13 13.33 13.33 0.0M
2023-05-25 14.16 14.16 13.33 13.33 0.0M
2023-05-24 14.20 14.20 12.45 13.30 0.0M
2023-05-23 14.18 14.18 13.33 13.33 0.0M
2023-05-22 13.15 14.17 12.86 14.17 0.0M
2023-05-15 14.20 14.20 13.10 14.19 0.0M
2023-05-12 12.88 14.21 12.88 13.33 0.0M
2023-05-09 11.95 12.88 11.95 12.88 0.0M
2023-05-06 14.00 14.00 14.00 14.00 0.0M
2023-05-05 13.41 13.41 12.44 12.44 0.0M
2023-05-04 13.64 13.64 12.44 12.44 0.0M
2023-04-28 11.99 12.78 11.99 12.78 0.0M
2023-04-27 11.99 12.71 11.99 12.71 0.0M
2023-04-20 12.70 12.70 12.70 12.70 0.0M
2023-04-19 12.70 12.70 12.70 12.70 0.0M
2023-04-18 11.77 11.77 11.77 11.77 0.0M
2023-04-14 12.78 12.78 11.77 11.77 0.0M
2023-04-13 11.82 11.82 11.22 11.22 0.0M
2023-04-12 11.81 11.81 11.81 11.81 0.0M
2023-04-11 11.81 11.81 11.81 11.81 0.0M
2023-04-06 11.28 11.28 11.28 11.28 0.0M
2023-04-03 11.28 11.28 11.28 11.28 0.0M
2023-03-28 11.20 11.20 11.19 11.19 0.0M
2023-03-24 11.37 11.37 11.37 11.37 0.0M
2023-03-21 11.28 11.28 11.28 11.28 0.0M
2023-03-20 11.43 11.43 11.42 11.42 0.0M
2023-03-17 11.42 11.42 11.42 11.42 0.0M
2023-03-15 11.57 11.57 11.56 11.56 0.0M
2023-03-13 11.58 11.58 11.56 11.56 0.0M
2023-03-09 11.75 11.75 11.58 11.58 0.0M
2023-03-08 13.73 13.73 12.88 12.88 0.0M
2023-03-07 11.61 11.61 11.58 11.58 0.0M
2023-03-01 12.34 12.34 11.99 11.99 0.0M
2023-02-28 11.58 11.99 11.58 11.99 0.0M
2023-02-24 12.48 12.48 12.47 12.47 0.0M
2023-02-22 12.64 12.64 12.62 12.62 0.0M
2023-02-13 13.45 13.45 12.63 12.63 0.0M
2023-02-08 12.89 13.13 12.88 12.88 0.0M
2023-02-07 12.89 13.49 12.88 13.49 0.0M
2023-02-06 13.46 13.46 13.46 13.46 0.0M
2023-02-03 13.45 13.45 13.28 13.31 0.0M
2023-02-02 13.68 13.68 12.43 12.43 0.0M
2023-02-01 14.00 14.56 13.68 13.68 0.0M
2023-01-31 14.22 14.54 14.05 14.05 0.0M
2023-01-30 14.90 15.54 14.90 15.54 0.0M
2023-01-24 15.81 15.81 15.81 15.81 0.0M
2023-01-23 15.93 15.95 15.93 15.95 0.0M
2023-01-20 15.92 15.92 14.71 15.89 0.0M
2023-01-17 14.40 15.69 14.40 15.69 0.0M
2023-01-05 15.93 15.93 15.93 15.93 0.0M