BRB Pref

BSLI4
🏛️ brazil →
9.89
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
2024-12-27 8.12 8.12 8.12 8.12 0.0M
2024-12-26 8.12 8.12 8.12 8.12 0.0M
2024-12-19 7.75 7.75 7.75 7.75 0.0M
2024-12-18 7.20 7.60 7.20 7.60 0.0M
2024-12-17 8.00 8.00 8.00 8.00 0.0M
2024-12-16 7.93 8.00 7.91 7.92 0.0M
2024-12-13 8.50 8.50 8.02 8.46 0.0M
2024-12-10 8.28 8.28 8.28 8.28 0.0M
2024-12-09 8.05 8.05 8.05 8.05 0.0M
2024-12-05 8.47 8.47 8.47 8.47 0.0M
2024-12-04 8.46 8.50 8.46 8.50 0.0M
2024-12-02 8.47 8.47 8.47 8.47 0.0M
2024-11-28 8.83 8.83 8.33 8.33 0.0M
2024-11-27 8.01 8.01 8.01 8.01 0.0M
2024-11-25 8.21 8.21 8.16 8.16 0.0M
2024-11-22 8.84 8.84 8.84 8.84 0.0M
2024-11-21 8.81 8.85 8.81 8.85 0.0M
2024-11-19 8.38 8.85 8.38 8.85 0.0M
2024-11-14 7.77 8.38 7.77 8.38 0.0M
2024-11-13 8.08 8.08 8.07 8.08 0.0M
2024-11-12 8.86 8.86 8.22 8.22 0.0M
2024-11-08 8.20 8.20 8.20 8.20 0.0M
2024-11-06 8.64 9.18 8.64 8.68 0.0M
2024-11-05 8.99 8.99 8.40 8.50 0.0M
2024-11-01 9.17 9.17 9.08 9.08 0.0M
2024-10-31 9.36 9.36 9.16 9.16 0.0M
2024-10-30 9.84 10.04 9.36 10.04 0.0M
2024-10-29 8.88 10.33 8.88 9.84 0.0M
2024-10-28 8.82 8.82 8.82 8.82 0.0M
2024-10-24 8.88 8.88 8.87 8.87 0.0M
2024-10-23 8.77 9.01 8.77 9.01 0.0M
2024-10-22 8.51 9.06 8.51 9.05 0.0M
2024-10-21 9.11 9.11 8.95 8.95 0.0M
2024-10-18 8.91 9.02 8.91 9.02 0.0M
2024-10-17 9.02 9.02 9.02 9.02 0.0M
2024-10-16 9.35 9.35 9.35 9.35 0.0M
2024-10-15 8.84 9.06 8.84 9.06 0.0M
2024-10-14 8.39 8.76 8.39 8.51 0.0M
2024-10-11 8.87 8.87 8.87 8.87 0.0M
2024-10-08 9.34 9.34 9.34 9.34 0.0M
2024-10-04 8.55 9.26 8.55 9.26 0.0M
2024-10-02 8.89 8.89 8.53 8.53 0.0M
2024-09-27 8.90 8.90 8.87 8.87 0.0M
2024-09-24 9.54 9.54 9.54 9.54 0.0M
2024-09-23 9.17 9.20 9.10 9.10 0.0M
2024-09-20 9.20 9.20 9.20 9.20 0.0M
2024-09-19 9.19 9.23 9.16 9.16 0.0M
2024-09-18 9.21 9.21 9.17 9.17 0.0M
2024-09-17 9.18 9.35 9.17 9.17 0.0M
2024-09-16 9.35 9.35 9.35 9.35 0.0M
2024-09-13 9.35 9.35 9.35 9.35 0.0M
2024-09-12 9.35 9.35 9.35 9.35 0.0M
2024-09-11 9.36 9.36 9.36 9.36 0.0M
2024-09-10 9.43 9.43 9.41 9.41 0.0M
2024-09-09 9.50 9.50 9.42 9.42 0.0M
2024-09-06 9.41 9.41 9.41 9.41 0.0M
2024-09-05 9.38 9.38 9.36 9.36 0.0M
2024-08-30 9.34 9.83 9.34 9.83 0.0M
2024-08-29 9.79 9.79 9.78 9.78 0.0M
2024-08-28 9.42 9.79 9.36 9.36 0.0M
2024-08-27 9.24 9.41 9.22 9.41 0.0M
2024-08-26 9.36 9.54 9.22 9.54 0.0M
2024-08-23 9.69 9.69 9.08 9.29 0.0M
2024-08-22 9.83 9.83 9.60 9.60 0.0M
2024-08-21 9.70 9.85 9.70 9.82 0.0M
2024-08-19 9.65 9.77 9.65 9.77 0.0M
2024-08-16 9.66 9.66 9.66 9.66 0.0M
2024-08-15 9.51 9.51 9.46 9.46 0.0M
2024-08-14 9.82 9.82 9.82 9.82 0.0M
2024-08-13 9.33 9.89 9.32 9.89 0.0M
2024-08-12 9.52 9.52 9.52 9.52 0.0M
2024-08-09 10.17 10.17 9.46 9.47 0.0M
2024-08-08 9.85 9.85 9.41 9.41 0.0M
2024-08-07 9.50 9.94 9.50 9.85 0.0M
2024-08-06 9.84 10.00 9.42 10.00 0.0M
2024-08-02 9.38 9.84 9.38 9.84 0.0M
2024-08-01 9.85 9.85 9.85 9.85 0.0M
2024-07-30 9.85 9.85 9.85 9.85 0.0M
2024-07-26 10.13 10.13 9.85 9.85 0.0M
2024-07-23 9.97 9.97 9.97 9.97 0.0M
2024-07-22 10.05 10.05 9.85 9.85 0.0M
2024-07-18 10.18 10.18 9.99 9.99 0.0M
2024-07-17 9.86 9.86 9.65 9.65 0.0M
2024-07-16 10.14 10.15 10.14 10.15 0.0M
2024-07-15 10.15 10.15 10.07 10.10 0.0M
2024-07-11 10.24 10.24 10.24 10.24 0.0M
2024-07-10 9.97 9.97 9.96 9.96 0.0M
2024-07-08 10.44 10.44 10.24 10.24 0.0M
2024-07-05 9.86 10.44 9.85 9.96 0.0M
2024-07-04 11.82 11.82 10.35 10.35 0.0M
2024-07-03 9.60 10.95 9.60 10.95 0.0M
2024-07-01 10.60 10.60 9.86 10.43 0.0M
2024-06-28 10.14 10.14 10.14 10.14 0.0M
2024-06-26 9.63 10.14 9.63 10.14 0.0M
2024-06-25 10.09 10.15 10.09 10.15 0.0M
2024-06-24 10.15 10.15 10.15 10.15 0.0M
2024-06-21 10.44 10.44 10.01 10.15 0.0M
2024-06-18 9.47 10.41 9.47 10.41 0.0M
2024-06-17 9.46 9.46 9.46 9.46 0.0M
2024-06-12 9.88 9.88 9.85 9.85 0.0M
2024-06-11 9.88 10.43 9.88 10.43 0.0M
2024-06-07 10.30 10.30 10.30 10.30 0.0M
2024-06-06 10.32 10.32 10.31 10.31 0.0M
2024-06-03 10.55 10.55 10.55 10.55 0.0M
2024-05-31 10.52 10.57 9.95 10.57 0.0M
2024-05-28 10.19 10.53 9.85 10.53 0.0M
2024-05-27 11.42 11.42 9.86 9.86 0.0M
2024-05-25 11.59 11.59 11.59 11.59 0.0M
2024-05-24 11.42 11.42 11.42 11.42 0.0M
2024-05-23 13.07 13.07 10.95 10.95 0.0M
2024-05-22 12.84 13.89 12.82 12.90 0.0M
2024-05-21 14.68 14.68 13.70 13.70 0.0M
2024-05-20 15.43 22.10 14.67 14.67 0.0M
2024-05-17 10.63 16.81 10.46 15.33 0.0M
2024-05-16 8.51 10.61 8.51 9.36 0.0M
2024-05-15 8.56 8.65 8.56 8.59 0.0M
2024-05-14 7.84 8.58 7.84 8.16 0.0M
2024-05-13 8.39 8.39 8.28 8.28 0.0M
2024-05-10 8.43 8.43 8.43 8.43 0.0M
2024-05-09 8.46 8.46 8.46 8.46 0.0M
2024-05-06 8.45 8.45 8.45 8.45 0.0M
2024-05-03 8.43 8.45 8.42 8.42 0.0M
2024-05-02 8.59 8.59 8.25 8.48 0.0M
2024-04-30 7.87 8.28 7.83 8.28 0.0M
2024-04-29 8.47 8.48 8.08 8.47 0.0M
2024-04-26 8.30 8.48 8.30 8.48 0.0M
2024-04-25 8.17 8.80 8.17 8.49 0.0M
2024-04-24 8.09 8.13 8.08 8.13 0.0M
2024-04-23 8.09 8.49 8.09 8.49 0.0M
2024-04-22 8.56 8.56 8.56 8.56 0.0M
2024-04-19 8.58 8.58 8.58 8.58 0.0M
2024-04-15 8.17 8.73 8.17 8.73 0.0M
2024-04-11 8.75 8.75 8.09 8.74 0.0M
2024-04-09 8.85 8.85 8.84 8.84 0.0M
2024-04-05 9.35 9.35 9.26 9.26 0.0M
2024-04-04 8.68 8.68 8.51 8.63 0.0M
2024-04-03 8.62 8.79 8.51 8.79 0.0M
2024-04-02 8.51 8.60 8.50 8.52 0.0M
2024-04-01 8.77 9.21 8.77 9.21 0.0M
2024-03-27 9.35 9.35 9.35 9.35 0.0M
2024-03-26 8.96 9.45 8.96 9.45 0.0M
2024-03-25 9.46 9.53 9.46 9.53 0.0M
2024-03-23 10.52 10.52 10.52 10.52 0.0M
2024-03-22 9.52 9.52 8.95 8.95 0.0M
2024-03-21 9.52 9.52 9.52 9.52 0.0M
2024-03-20 9.23 9.49 9.23 9.49 0.0M
2024-03-18 9.52 9.52 9.52 9.52 0.0M
2024-03-14 9.49 9.50 9.48 9.48 0.0M
2024-03-13 9.52 9.52 9.51 9.51 0.0M
2024-03-12 9.45 9.54 9.45 9.54 0.0M
2024-03-11 9.27 9.54 9.27 9.54 0.0M
2024-03-08 9.27 9.77 8.94 8.94 0.0M
2024-03-07 9.36 9.36 9.29 9.29 0.0M
2024-03-06 9.36 9.61 9.32 9.32 0.0M
2024-03-04 9.77 9.77 9.77 9.77 0.0M
2024-03-01 9.65 9.77 9.65 9.77 0.0M
2024-02-29 9.87 9.87 9.58 9.70 0.0M
2024-02-26 9.97 9.97 9.97 9.97 0.0M
2024-02-22 9.74 9.74 9.74 9.74 0.0M
2024-02-21 9.82 9.82 9.82 9.82 0.0M
2024-02-20 9.54 9.82 9.54 9.82 0.0M
2024-02-19 9.63 9.63 9.63 9.63 0.0M
2024-02-16 9.62 9.92 9.57 9.92 0.0M
2024-02-15 10.08 10.08 9.99 9.99 0.0M
2024-02-09 9.90 9.90 9.90 9.90 0.0M
2024-02-08 10.07 10.09 9.90 9.90 0.0M
2024-02-07 10.07 10.07 10.07 10.07 0.0M
2024-02-06 10.07 10.15 9.55 9.55 0.0M
2024-02-05 10.04 10.16 10.04 10.16 0.0M
2024-02-02 9.93 10.23 9.87 10.21 0.0M
2024-02-01 10.21 10.29 10.21 10.24 0.0M
2024-01-31 10.30 10.38 9.87 9.91 0.0M
2024-01-30 11.02 11.91 10.22 10.51 0.0M
2024-01-29 10.30 11.09 10.29 11.03 0.0M
2024-01-26 9.87 10.29 9.87 10.12 0.0M
2024-01-25 10.92 10.92 10.92 10.92 0.0M
2024-01-24 10.20 10.25 10.13 10.13 0.0M
2024-01-23 9.76 9.76 9.76 9.76 0.0M
2024-01-22 9.98 10.04 9.95 10.04 0.0M
2024-01-19 10.03 10.03 10.02 10.02 0.0M
2024-01-18 9.99 10.09 9.29 9.97 0.0M
2024-01-17 10.13 10.21 10.02 10.16 0.0M
2024-01-16 10.22 10.25 10.21 10.21 0.0M
2024-01-15 10.21 10.21 10.19 10.19 0.0M
2024-01-12 10.23 10.23 10.12 10.12 0.0M
2024-01-11 10.39 10.40 10.19 10.19 0.0M
2024-01-10 10.38 10.38 10.38 10.38 0.0M
2024-01-09 10.38 10.39 10.38 10.39 0.0M
2024-01-08 10.25 10.25 10.25 10.25 0.0M
2024-01-05 10.12 10.49 10.12 10.21 0.0M
2024-01-04 10.45 10.88 10.45 10.45 0.0M
2024-01-02 10.09 10.45 10.09 10.45 0.0M