Skip to main content
BRB - Banco de Brasília S.A. (BVMF:BSLI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.16
-0.09 (-1.24%)
Dec 5, 2025, 5:28 PM GMT-3

BRB - Banco de Brasília Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.207.277.107.167.16-1.24%7,100
Dec 4, 20257.237.357.237.257.250.42%3,500
Dec 3, 20257.257.776.977.227.22-0.55%30,300
Dec 2, 20257.167.667.107.267.26-0.55%11,500
Dec 1, 20257.357.357.267.307.30-0.41%4,700
Nov 28, 20257.517.517.317.337.33-2.27%3,100
Nov 27, 20257.017.516.987.507.507.14%8,800
Nov 26, 20257.017.107.007.007.00-0.71%3,700
Nov 25, 20257.257.257.057.057.05-2.76%1,400
Nov 24, 20257.347.347.257.257.25-1.09%3,900
Nov 21, 20257.537.797.107.337.33-4.06%12,900
Nov 19, 20257.607.697.267.647.64-5.33%43,500
Nov 18, 20257.748.417.748.078.07-0.98%8,700
Nov 17, 20258.188.188.158.158.15-0.24%8,800
Nov 14, 20258.328.338.178.178.17-2.85%3,700
Nov 13, 20258.598.598.148.418.410.12%2,400
Nov 12, 20258.538.538.408.408.40-3.00%3,700
Nov 10, 20258.788.798.668.668.66-1.48%2,000
Nov 7, 20258.798.798.798.798.790.92%100
Nov 6, 20258.778.788.718.718.710.23%2,200
Nov 5, 20258.868.878.698.698.69-0.91%800
Nov 4, 20258.828.828.728.778.77-0.57%3,500
Nov 3, 20258.828.828.828.828.82-1,000
Oct 31, 20259.249.248.798.828.82-2.00%1,600
Oct 30, 20258.719.338.719.009.00-2.60%1,400
Oct 29, 20258.649.248.619.249.242.67%1,100
Oct 28, 20258.899.298.899.009.004.53%1,500
Oct 27, 20258.618.638.618.618.610.12%900
Oct 24, 20258.608.618.368.608.60-1,700
Oct 23, 20258.618.618.608.608.60-300
Oct 22, 20258.678.678.588.608.600.58%700
Oct 21, 20258.798.798.558.558.55-3,700
Oct 20, 20258.928.928.408.558.55-4.15%2,500
Oct 17, 20258.678.928.678.928.922.53%2,300
Oct 16, 20258.808.808.658.708.70-0.11%5,200
Oct 15, 20258.948.958.718.718.71-2.90%1,300
Oct 14, 20258.518.978.518.978.97-2.92%1,200
Oct 13, 20259.009.308.559.249.242.67%3,400
Oct 10, 20258.999.008.809.009.001.12%800
Oct 9, 20258.999.008.908.908.90-1,900
Oct 8, 20258.759.008.658.908.90-0.45%1,100
Oct 7, 20259.009.008.718.948.94-2.83%2,600
Oct 6, 20258.899.208.869.209.201.21%600
Oct 2, 20258.859.548.859.099.09-1.73%600
Oct 1, 20259.269.269.259.259.25-700
Sep 30, 20259.259.599.259.259.25-2,500
Sep 29, 20259.229.289.229.259.250.33%800
Sep 26, 20259.069.229.009.229.220.88%1,000
Sep 25, 20259.149.209.149.149.14-2,600
Sep 24, 20259.219.219.149.149.14-0.76%400
Sep 23, 20259.239.259.209.219.210.11%4,600
Sep 22, 20259.209.208.889.209.200.22%1,400
Sep 19, 20258.759.588.759.189.18-9,900
Sep 18, 20259.549.548.729.189.18-3.77%4,800
Sep 17, 20259.5710.059.549.549.542.14%8,100
Sep 16, 20259.649.649.329.349.340.21%300
Sep 15, 20259.599.599.329.329.32-1,900
Sep 11, 20259.369.369.329.329.320.22%1,300
Sep 10, 20259.299.449.299.309.300.43%1,400
Sep 9, 20259.269.549.269.269.26-2.53%3,900
Sep 8, 202510.0710.079.229.509.50-5.00%23,200
Sep 5, 202510.3910.3910.0010.0010.00-1.96%13,000
Sep 4, 202510.6710.678.7210.2010.20-5.47%59,700
Sep 3, 20259.9310.799.9310.7910.509.21%23,800
Sep 2, 20259.5010.059.509.889.614.33%12,400
Sep 1, 20258.909.698.809.479.2113.01%32,700
Aug 29, 20258.798.808.388.388.15-1.99%1,400
Aug 28, 20258.608.608.558.558.32-1,900
Aug 27, 20258.888.888.558.558.32-0.58%3,300
Aug 26, 20258.568.608.568.608.37-1.60%300
Aug 25, 20258.999.008.738.748.50-1.47%2,600
Aug 22, 20258.759.338.608.878.636.48%4,800
Aug 21, 20259.009.008.158.338.11-4.80%8,700
Aug 20, 20259.3111.118.708.758.51-4.89%45,200
Aug 19, 20258.719.238.709.208.955.75%5,900
Aug 18, 20259.299.348.338.708.47-8,300
Aug 15, 20258.278.708.278.708.474.57%200
Aug 14, 20258.248.908.248.328.101.09%1,300
Aug 13, 20258.618.618.188.238.01-4.75%600
Aug 12, 20258.668.998.648.648.41-0.12%1,500
Aug 11, 20259.109.488.658.658.42-3.35%1,900
Aug 8, 20258.709.508.708.958.712.87%6,600
Aug 7, 20258.238.808.228.708.475.71%1,100
Aug 6, 20258.108.508.098.238.01-0.24%3,500
Aug 5, 20258.258.308.088.258.03-0.36%1,500
Aug 4, 20258.208.988.208.288.061.10%6,700
Aug 1, 20258.008.197.908.197.97-3.65%1,300
Jul 31, 20258.508.508.508.508.275.99%300
Jul 30, 20258.159.008.028.027.80-1.60%15,400
Jul 29, 20258.008.398.008.157.935.98%1,900
Jul 28, 20257.697.697.697.697.48-8.34%100
Jul 24, 20258.048.398.048.398.16-0.12%300
Jul 23, 20258.268.408.248.408.179.38%7,100
Jul 22, 20257.807.807.687.687.47-0.26%400
Jul 21, 20257.707.707.707.707.49-200
Jul 18, 20257.757.757.707.707.49-0.52%1,200
Jul 17, 20257.747.747.747.747.53-200
Jul 16, 20257.957.957.747.747.53-600
Jul 15, 20257.977.977.717.747.53-3.13%500
Jul 14, 20257.827.997.787.997.77-1.24%800