BRB - Banco de Brasília S.A. (BVMF:BSLI4)
Brazil
· Delayed Price · Currency is BRL 4.000
+0.010 (0.25%)
Apr 28, 2026, 5:05 PM GMT-3
BRB - Banco de Brasília Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 0.25% | 6,000 |
| Apr 27, 2026 | 4.00 | 4.09 | 3.85 | 3.99 | 3.99 | 0.76% | 71,700 |
| Apr 24, 2026 | 4.09 | 4.41 | 3.85 | 3.96 | 3.96 | -1.25% | 277,300 |
| Apr 23, 2026 | 4.08 | 4.15 | 3.99 | 4.01 | 4.01 | 0.25% | 107,700 |
| Apr 22, 2026 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | 1.78% | 61,400 |
| Apr 20, 2026 | 3.89 | 4.25 | 3.89 | 3.93 | 3.93 | 0.77% | 59,400 |
| Apr 17, 2026 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | - | 23,800 |
| Apr 16, 2026 | 3.98 | 4.10 | 3.88 | 3.90 | 3.90 | -1.02% | 20,900 |
| Apr 15, 2026 | 4.04 | 4.04 | 3.90 | 3.94 | 3.94 | 0.51% | 14,800 |
| Apr 14, 2026 | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | -0.25% | 21,700 |
| Apr 13, 2026 | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.51% | 20,900 |
| Apr 10, 2026 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 1.54% | 32,600 |
| Apr 9, 2026 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | -0.51% | 24,100 |
| Apr 8, 2026 | 3.91 | 4.00 | 3.82 | 3.91 | 3.91 | 0.26% | 32,600 |
| Apr 7, 2026 | 3.89 | 4.03 | 3.87 | 3.90 | 3.90 | -0.26% | 25,800 |
| Apr 6, 2026 | 3.90 | 3.97 | 3.87 | 3.91 | 3.91 | -2.25% | 22,000 |
| Apr 2, 2026 | 4.09 | 4.09 | 3.90 | 4.00 | 4.00 | -0.99% | 25,900 |
| Apr 1, 2026 | 3.96 | 4.04 | 3.80 | 4.04 | 4.04 | 1.76% | 70,300 |
| Mar 31, 2026 | 4.02 | 4.06 | 3.96 | 3.97 | 3.97 | -0.50% | 19,000 |
| Mar 30, 2026 | 4.06 | 4.07 | 3.95 | 3.99 | 3.99 | -1.48% | 12,200 |
| Mar 27, 2026 | 4.09 | 4.10 | 3.80 | 4.05 | 4.05 | - | 28,400 |
| Mar 26, 2026 | 4.43 | 4.43 | 3.95 | 4.05 | 4.05 | - | 54,800 |
| Mar 25, 2026 | 4.19 | 4.20 | 3.99 | 4.05 | 4.05 | 1.50% | 15,700 |
| Mar 24, 2026 | 4.20 | 4.30 | 3.99 | 3.99 | 3.99 | -4.32% | 31,700 |
| Mar 23, 2026 | 4.20 | 4.28 | 4.10 | 4.17 | 4.17 | - | 31,500 |
| Mar 20, 2026 | 4.30 | 4.31 | 4.16 | 4.17 | 4.17 | -1.88% | 19,300 |
| Mar 19, 2026 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 0.47% | 12,100 |
| Mar 18, 2026 | 4.21 | 4.42 | 4.20 | 4.23 | 4.23 | 0.48% | 23,600 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -6.44% | 38,800 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.31 | 4.50 | 4.50 | 0.45% | 10,100 |
| Mar 13, 2026 | 4.45 | 4.48 | 4.33 | 4.48 | 4.48 | 0.67% | 15,000 |
| Mar 12, 2026 | 4.44 | 4.60 | 4.44 | 4.45 | 4.45 | -0.45% | 25,000 |
| Mar 11, 2026 | 4.36 | 4.57 | 4.36 | 4.47 | 4.47 | 2.29% | 22,500 |
| Mar 10, 2026 | 4.31 | 4.39 | 4.30 | 4.37 | 4.37 | 1.63% | 18,200 |
| Mar 9, 2026 | 4.40 | 4.41 | 4.18 | 4.30 | 4.30 | -2.27% | 38,900 |
| Mar 6, 2026 | 4.41 | 4.48 | 4.30 | 4.40 | 4.40 | 0.69% | 24,200 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -2.02% | 32,800 |
| Mar 4, 2026 | 4.46 | 4.76 | 4.40 | 4.46 | 4.46 | - | 70,800 |
| Mar 3, 2026 | 4.69 | 4.82 | 4.45 | 4.46 | 4.46 | -5.31% | 53,600 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.70 | 4.71 | 4.71 | -1.87% | 24,800 |
| Feb 27, 2026 | 4.80 | 4.86 | 4.78 | 4.80 | 4.80 | 0.21% | 31,400 |
| Feb 26, 2026 | 4.86 | 5.06 | 4.79 | 4.79 | 4.79 | -1.44% | 84,500 |
| Feb 25, 2026 | 4.82 | 4.99 | 4.81 | 4.86 | 4.86 | 1.04% | 27,200 |
| Feb 24, 2026 | 4.76 | 4.90 | 4.61 | 4.81 | 4.81 | 1.05% | 29,000 |
| Feb 23, 2026 | 4.74 | 5.15 | 4.30 | 4.76 | 4.76 | 0.85% | 83,000 |
| Feb 20, 2026 | 4.74 | 5.09 | 4.66 | 4.72 | 4.72 | -0.42% | 37,400 |
| Feb 19, 2026 | 4.75 | 4.79 | 4.61 | 4.74 | 4.74 | 0.85% | 28,900 |
| Feb 18, 2026 | 4.80 | 5.18 | 4.70 | 4.70 | 4.70 | - | 51,600 |
| Feb 13, 2026 | 4.77 | 4.80 | 4.55 | 4.70 | 4.70 | -1.26% | 40,600 |
| Feb 12, 2026 | 4.71 | 5.00 | 4.70 | 4.76 | 4.76 | 2.37% | 45,500 |
| Feb 11, 2026 | 4.91 | 4.98 | 4.65 | 4.65 | 4.65 | -2.31% | 22,500 |
| Feb 10, 2026 | 4.76 | 4.92 | 4.45 | 4.76 | 4.76 | -1.65% | 31,300 |
| Feb 9, 2026 | 5.59 | 5.60 | 4.16 | 4.84 | 4.84 | -13.42% | 56,800 |
| Feb 6, 2026 | 5.34 | 5.70 | 5.05 | 5.59 | 5.59 | 4.49% | 42,100 |
| Feb 5, 2026 | 5.50 | 5.65 | 5.17 | 5.35 | 5.35 | -2.73% | 11,900 |
| Feb 4, 2026 | 5.53 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 6,200 |
| Feb 3, 2026 | 5.62 | 5.68 | 5.55 | 5.55 | 5.55 | -2.46% | 5,900 |
| Feb 2, 2026 | 5.80 | 6.05 | 5.60 | 5.69 | 5.69 | -1.90% | 17,300 |
| Jan 30, 2026 | 6.28 | 6.33 | 5.80 | 5.80 | 5.80 | -7.94% | 23,900 |
| Jan 29, 2026 | 6.46 | 6.62 | 6.30 | 6.30 | 6.30 | -2.48% | 6,500 |
| Jan 28, 2026 | 6.64 | 6.90 | 6.30 | 6.46 | 6.46 | -2.86% | 18,300 |
| Jan 27, 2026 | 6.91 | 6.93 | 6.60 | 6.65 | 6.65 | -3.62% | 13,000 |
| Jan 26, 2026 | 7.09 | 7.45 | 6.74 | 6.90 | 6.90 | -0.72% | 30,300 |
| Jan 23, 2026 | 7.08 | 7.09 | 6.75 | 6.95 | 6.95 | -2.11% | 10,100 |
| Jan 22, 2026 | 7.16 | 7.27 | 7.10 | 7.10 | 7.10 | -1.66% | 4,700 |
| Jan 21, 2026 | 7.23 | 7.76 | 7.19 | 7.22 | 7.22 | 0.28% | 6,300 |
| Jan 20, 2026 | 7.39 | 7.40 | 7.20 | 7.20 | 7.20 | 0.98% | 400 |
| Jan 19, 2026 | 7.40 | 7.50 | 6.99 | 7.13 | 7.13 | -3.78% | 3,200 |
| Jan 16, 2026 | 7.41 | 7.84 | 7.41 | 7.41 | 7.41 | 2.35% | 1,800 |
| Jan 15, 2026 | 7.17 | 7.30 | 7.17 | 7.24 | 7.24 | 2.70% | 1,500 |
| Jan 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| Jan 13, 2026 | 7.15 | 7.15 | 7.03 | 7.05 | 7.05 | -1.81% | 400 |
| Jan 12, 2026 | 7.11 | 7.18 | 7.10 | 7.18 | 7.18 | 0.84% | 800 |
| Jan 9, 2026 | 7.09 | 7.15 | 7.09 | 7.12 | 7.12 | -3.26% | 800 |
| Jan 8, 2026 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 3.37% | 300 |
| Jan 7, 2026 | 7.12 | 7.42 | 7.12 | 7.12 | 7.12 | -0.42% | 700 |
| Jan 6, 2026 | 7.19 | 7.29 | 7.08 | 7.15 | 7.15 | -0.83% | 1,400 |
| Jan 5, 2026 | 7.19 | 7.44 | 7.19 | 7.21 | 7.21 | 0.28% | 800 |
| Jan 2, 2026 | 7.13 | 7.20 | 7.13 | 7.19 | 7.19 | 1.13% | 1,100 |
| Dec 30, 2025 | 7.15 | 7.34 | 7.10 | 7.11 | 7.11 | -1.39% | 6,500 |
| Dec 29, 2025 | 7.11 | 7.25 | 7.10 | 7.21 | 7.21 | 1.55% | 700 |
| Dec 26, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -4.70% | 1,000 |
| Dec 23, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | 200 |
| Dec 22, 2025 | 7.27 | 7.28 | 7.20 | 7.20 | 7.20 | -1.23% | 400 |
| Dec 19, 2025 | 7.07 | 7.49 | 7.07 | 7.29 | 7.29 | 3.26% | 1,500 |
| Dec 18, 2025 | 7.02 | 7.29 | 7.02 | 7.06 | 7.06 | 0.14% | 1,900 |
| Dec 17, 2025 | 7.10 | 7.18 | 7.05 | 7.05 | 7.05 | -1.40% | 1,900 |
| Dec 16, 2025 | 7.20 | 7.22 | 7.12 | 7.15 | 7.15 | -2.99% | 1,500 |
| Dec 15, 2025 | 7.07 | 7.37 | 7.05 | 7.37 | 7.37 | 4.54% | 1,000 |
| Dec 12, 2025 | 7.57 | 7.57 | 7.00 | 7.05 | 7.05 | -9.03% | 9,200 |
| Dec 11, 2025 | 7.48 | 7.76 | 7.48 | 7.75 | 7.75 | 3.61% | 800 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3.89% | 300 |
| Dec 9, 2025 | 7.23 | 7.31 | 7.20 | 7.20 | 7.20 | -0.96% | 700 |
| Dec 8, 2025 | 7.25 | 7.28 | 7.25 | 7.27 | 7.27 | 0.28% | 800 |
| Dec 5, 2025 | 7.53 | 7.62 | 7.20 | 7.25 | 7.25 | -4.10% | 5,700 |
| Dec 4, 2025 | 7.41 | 7.60 | 7.25 | 7.56 | 7.56 | 1.07% | 3,600 |
| Dec 3, 2025 | 7.38 | 7.62 | 7.38 | 7.48 | 7.48 | 0.94% | 2,900 |
| Dec 2, 2025 | 7.27 | 7.42 | 7.23 | 7.41 | 7.41 | 0.14% | 3,000 |
| Dec 1, 2025 | 8.19 | 8.19 | 7.40 | 7.40 | 7.40 | -7.15% | 1,200 |
| Nov 28, 2025 | 7.39 | 7.97 | 7.39 | 7.97 | 7.97 | 9.18% | 2,800 |