Brb Bco Brasilia Sa Historical Data - BSLI4 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Brb Bco Brasilia Sa (BSLI4)
Brb Bco Brasilia Sa (BSLI4) Historical

Brb Bco Brasilia Sa (BSLI4)

9.97

-0.01

(-0.1002%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-1.189296333	10.09	10.35	9.5	480	9.77791667	PR
4	-0.34	-3.29776915616	10.31	10.99	9.5	746	10.2385567	PR
12	-1.7	-14.5672664953	11.67	12.03	9.5	674	10.86106897	PR
26	-1.39	-12.235915493	11.36	14	9.5	895	11.70661118	PR
52	-1.04	-9.4459582198	11.01	14	9.5	767	11.78951399	PR
156	-17.53	-63.7454545455	27.5	34	9.5	1067	19.3632365	PR
260	5.95899994	148.566438565	4.01100006	143	3.88800006	1248	29.40543758	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	9.97	-0.01	-0.10	9.76	9.97	9.76	300
1714080540	9.98	0.42	4.39	9.6	10.35	9.6	700
1713994200	9.56	-0.42	-4.21	9.51	9.56	9.5	1200
1713907800	9.98	-0.08	-0.80	9.51	9.98	9.51	300
1713821340	10.06	-0.03	-0.30	10.06	10.06	10.06	100
1713562200	10.09	-0.18	-1.75	10.09	10.09	10.09	100
1713475800	10.27	0	0.00	10.27	10.27	10.27	0
1713389400	10.27	0	0.00	10.27	10.27	10.27	0
1713303000	10.27	0	0.00	10.27	10.27	10.27	0
1713216600	10.27	-0.01	-0.10	9.6	10.27	9.6	200
1712957340	10.28	0	0.00	10.28	10.28	10.28	0
1712870940	10.28	-0.11	-1.06	10.29	10.29	9.51	500
1712784540	10.39	0	0.00	10.39	10.39	10.39	0
1712698140	10.39	-0.5	-4.59	10.4	10.4	10.39	200
1712611800	10.89	0	0.00	10.89	10.89	10.89	0
1712352600	10.89	0.74	7.29	10.99	10.99	10.89	500
1712266140	10.15	0.01	0.10	10.2	10.2	10	1100
1712179740	10.14	0.12	1.20	10.14	10.34	10	1400
1712093400	10.02	-0.81	-7.48	10.01	10.11	9.99	1300
1712006940	10.83	-0.16	-1.46	10.31	10.83	10.31	2100
1711661340	10.99	0	0.00	10.99	10.99	10.99	0
1711574940	10.99	-0.12	-1.08	10.99	10.99	10.99	100
1711488540	11.11	-0.09	-0.80	10.53	11.11	10.53	3200
1711402140	11.2	0.68	6.46	11.12	11.2	11.12	300
1711143000	10.52	-0.67	-5.99	11.19	11.19	10.52	600
1711056600	11.19	0.03	0.27	11.19	11.19	11.19	100
1710970200	11.16	-0.03	-0.27	10.85	11.16	10.85	300
1710883800	11.19	0	0.00	11.19	11.19	11.19	0
1710797400	11.19	0.04	0.36	11.19	11.19	11.19	100
1710538140	11.15	0	0.00	11.15	11.15	11.15	0
1710451740	11.15	-0.03	-0.27	11.16	11.17	11.15	500
1710365400	11.18	-0.04	-0.36	11.19	11.19	11.18	200
1710278940	11.22	0	0.00	11.11	11.22	11.11	300
1710192600	11.22	0.71	6.76	10.9	11.22	10.9	600
1709933400	10.51	-0.41	-3.75	10.9	11.49	10.51	3900
1709847000	10.92	-0.04	-0.36	11.01	11.01	10.92	400
1709760540	10.96	-0.53	-4.61	11	11.3	10.96	700
1709674140	11.49	0	0.00	11.49	11.49	11.49	0
1709587740	11.49	0	0.00	11.49	11.49	11.49	100
1709328600	11.49	0.08	0.70	11.35	11.49	11.35	700
1709242200	11.41	-0.31	-2.65	11.6	11.6	11.26	1200
1709155800	11.72	0	0.00	11.72	11.72	11.72	0
1709069400	11.72	0	0.00	11.72	11.72	11.72	0
1708983000	11.72	0.27	2.36	11.72	11.72	11.72	100
1708723800	11.45	0	0.00	11.45	11.45	11.45	0
1708637400	11.45	-0.1	-0.87	11.45	11.45	11.45	100
1708550940	11.55	0	0.00	11.55	11.55	11.55	100
1708464600	11.55	0.23	2.03	11.22	11.55	11.22	500
1708378200	11.32	-0.34	-2.92	11.32	11.32	11.32	200
1708119000	11.66	-0.08	-0.68	11.31	11.66	11.25	600
1708032600	11.74	0.1	0.86	11.85	11.85	11.74	400
1707946200	11.64	0	0.00	11.64	11.64	11.64	0
1707514200	11.64	0	0.00	11.64	11.64	11.64	400
1707427800	11.64	-0.2	-1.69	11.84	11.86	11.64	700
1707341400	11.84	0.61	5.43	11.84	11.84	11.84	100
1707255000	11.23	-0.71	-5.95	11.84	11.93	11.23	1100
1707168600	11.94	-0.06	-0.50	11.8	11.94	11.8	300
1706909400	12	-0.04	-0.33	11.67	12.03	11.61	1400
1706822940	12.04	0.39	3.35	12	12.1	12	600
1706736600	11.65	-0.71	-5.74	12.11	12.21	11.6	2900
1706650200	12.36	-0.61	-4.70	12.96	14	12.02	7100
1706563800	12.97	1.07	8.99	12.11	13.04	12.1	2100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions