Brb Bco Brasilia Sa Historical Data - BSLI3 | 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 (BSLI3)
Brb Bco Brasilia Sa (BSLI3) Historical

Brb Bco Brasilia Sa (BSLI3)

9.77

0.00

(0.00%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9.77	9.77	9.77	200	9.77	CS
4	-1.24	-11.2624886467	11.01	11.21	9.24	1775	9.937277	CS
12	-3.54	-26.5965439519	13.31	13.87	9.24	1189	10.9665625	CS
26	-3.7	-27.4684484039	13.47	14.49	9.24	941	11.89951841	CS
52	-3.73	-27.6296296296	13.5	17	9.24	665	12.49535675	CS
156	-29.23	-74.9487179487	39	42.99	9.24	761	23.79399451	CS
260	6.36999995	187.352936951	3.40000005	140	3.40000005	1066	40.21590236	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	9.77	0	0.00	9.77	9.77	9.77	0
1714080600	9.77	0	0.00	9.77	9.77	9.77	0
1713994200	9.77	-0.14	-1.41	9.77	9.77	9.77	200
1713907740	9.91	0	0.00	9.91	9.91	9.91	0
1713821340	9.91	0	0.00	9.91	9.91	9.91	0
1713562140	9.91	0	0.00	9.91	9.91	9.91	0
1713475740	9.91	0	0.00	9.91	9.91	9.91	0
1713389340	9.91	0	0.00	9.91	9.91	9.91	0
1713302940	9.91	0.66	7.14	9.91	9.91	9.91	100
1713216600	9.25	-0.26	-2.73	9.5	9.5	9.24	1000
1712957400	9.51	0	0.00	9.91	9.91	9.51	600
1712870940	9.51	0	0.00	9.27	9.51	9.27	800
1712784540	9.51	-0.02	-0.21	9.3	9.51	9.3	200
1712698140	9.53	0.02	0.21	9.52	9.53	9.42	1800
1712611740	9.51	-0.79	-7.67	10.28	10.28	9.5	8500
1712352600	10.3	-0.2	-1.90	10.95	11.21	10.3	2100
1712266140	10.5	-0.35	-3.23	10.5	10.96	10.5	2200
1712179740	10.85	-0.16	-1.45	10.95	11	10.5	1900
1712093400	11.01	-0.51	-4.43	11.01	11.01	11	1900
1712007000	11.52	0	0.00	11.52	11.52	11.52	0
1711661400	11.52	0	0.00	11.01	11.52	11.01	200
1711574940	11.52	0.52	4.73	11.52	11.52	11.52	100
1711488540	11	0	0.00	11.01	11.01	11	1000
1711402200	11	0	0.00	11	11	11	0
1711143000	11	-0.24	-2.14	11.24	11.24	11	1300
1711056540	11.24	0	0.00	11.24	11.24	11.24	0
1710970140	11.24	0	0.00	11.24	11.24	11.24	0
1710883740	11.24	0	0.00	11.52	11.52	11.24	400
1710797400	11.24	-0.52	-4.42	11.24	11.24	11.23	500
1710538200	11.76	0	0.00	11.76	11.76	11.76	0
1710451800	11.76	0	0.00	11.76	11.76	11.76	0
1710365400	11.76	0	0.00	11.76	11.76	11.76	0
1710279000	11.76	0	0.00	11.76	11.76	11.76	0
1710192600	11.76	0	0.00	11.76	11.76	11.76	0
1709933400	11.76	0.56	5.00	11.76	11.76	11.76	100
1709846940	11.2	0	0.00	11.2	11.2	11.2	0
1709760540	11.2	-0.21	-1.84	11.78	11.78	11.19	1200
1709674140	11.41	0	0.00	11.41	11.41	11.41	0
1709587740	11.41	0	0.00	11.35	11.41	11.1	1200
1709328600	11.41	-0.14	-1.21	11.45	11.45	11.41	2900
1709242200	11.55	-0.6	-4.94	12.05	12.05	11.54	2000
1709155800	12.15	-0.12	-0.98	12.2	12.2	12.15	700
1709069400	12.27	-0.22	-1.76	12.3	12.3	12.27	800
1708983000	12.49	-0.16	-1.26	12.27	12.49	12.26	500
1708723800	12.65	0	0.00	12.65	12.65	12.65	0
1708637400	12.65	0	0.00	12.65	12.65	12.65	0
1708551000	12.65	0	0.00	12.65	12.65	12.65	0
1708464600	12.65	-0.1	-0.78	12.4	12.65	12.28	400
1708378200	12.75	-0.01	-0.08	12.75	12.75	12.75	100
1708119000	12.76	-0.08	-0.62	12.76	12.76	12.61	800
1708032600	12.84	0	0.00	12.84	12.84	12.84	0
1707946200	12.84	0	0.00	12.84	12.84	12.84	0
1707514200	12.84	0.25	1.99	12.84	12.84	12.6	1900
1707427800	12.59	-1.11	-8.10	12.84	12.84	12.4	1000
1707341400	13.7	0.91	7.11	13.29	13.8	13.29	1400
1707255000	12.79	-0.53	-3.98	12.8	12.8	12.79	500
1707168600	13.32	-0.38	-2.77	12.79	13.32	12.63	800
1706909400	13.7	0.38	2.85	13.31	13.87	13.31	500
1706822940	13.32	0.52	4.06	13.87	13.88	13.32	300
1706736600	12.8	-0.04	-0.31	12.93	12.93	12.8	900
1706650200	12.84	-1.41	-9.89	14.24	14.24	12.84	7800
1706563800	14.25	1.04	7.87	13.1	14.28	13.1	2700

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