Banco De Brasilia SA Historical Data - BSLI3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco De Brasilia SA (BSLI3)
Banco De Brasilia SA (BSLI3) Historical

Banco De Brasilia SA (BSLI3)

8.50

-0.38

( -4.28% )

Updated: 10:25:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.117508813161	8.51	8.88	8.5	267	8.5475	CS
4	-0.66	-7.20524017467	9.16	9.3	8.5	875	8.74685714	CS
12	-1.9	-18.2692307692	10.4	10.4	8.5	770	9.17146104	CS
26	-3.78	-30.7817589577	12.28	12.8	8.5	762	9.71138643	CS
52	-5.33	-38.539407086	13.83	15.8	8.5	1326	11.38322493	CS
156	-17.5	-67.3076923077	26	33	8.5	834	14.28121795	CS
260	3.79999993	80.8510611363	4.70000007	140	4.70000007	1150	33.76479216	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732051800	8.88	0.38	4.47	8.88	8.88	8.88	100
1731965340	8.5	0	0.00	8.5	8.5	8.5	300
1731619800	8.5	0	0.00	8.51	8.51	8.5	400
1731533400	8.5	0	0.00	8.51	8.51	8.5	300
1731446940	8.5	-0.1	-1.16	8.5399999	8.5399999	8.5	4300
1731360540	8.6	-0.23	-2.60	9.22	9.22	8.6	700
1731101400	8.83	0.12	1.38	8.51	8.83	8.51	200
1731014940	8.71	-0.15	-1.69	8.72	8.72	8.71	600
1730928600	8.86	0	0.00	8.86	8.86	8.86	0
1730842200	8.86	-0.37	-4.01	8.86	8.86	8.86	100
1730755800	9.23	0.04	0.44	9.23	9.23	9.23	100
1730496600	9.19	-0.08	-0.86	8.86	9.19	8.86	200
1730410200	9.27	0.41	4.63	8.8699999	9.27	8.8699999	200
1730323800	8.86	-0.44	-4.73	9.2	9.2	8.86	500
1730237340	9.3	0.53	6.04	8.96	9.3	8.96	1700
1730151000	8.77	0	0.00	8.77	8.77	8.77	0
1729891800	8.77	-0.09	-1.02	8.76	8.77	8.75	3700
1729805400	8.86	-0.14	-1.56	9.16	9.16	8.86	600
1729719000	9	0	0.00	9	9	9	0
1729632600	9	-0.17	-1.85	9.17	9.17	8.85	900
1729546140	9.17	0.06	0.66	9.2	9.2	9.17	200
1729287000	9.11	0.11	1.22	9.05	9.11	9.05	2000
1729200540	9	-0.21	-2.28	9.06	9.06	9	1500
1729114140	9.21	0	0.00	9.21	9.21	9.21	100
1729027740	9.21	-0.02	-0.22	9.21	9.21	9.21	300
1728941340	9.23	0	0.00	9.23	9.23	9.23	0
1728682140	9.23	0	0.00	9.23	9.23	9.23	0
1728595740	9.23	-0.39	-4.05	9.23	9.23	9.23	200
1728509400	9.6199999	0.01	0.10	9.6199999	9.6199999	9.6199999	200
1728422940	9.61	0	0.00	9.61	9.61	9.61	200
1728336600	9.61	0.4	4.34	9.61	9.61	9.61	100
1728077400	9.21	-0.4	-4.16	9.21	9.21	9.21	200
1727990940	9.61	0	0.00	9.61	9.61	9.61	0
1727904540	9.61	0	0.00	9.61	9.61	9.61	0
1727818140	9.61	0	0.00	9.61	9.61	9.61	0
1727731740	9.61	0	0.00	9.61	9.61	9.61	0
1727472540	9.61	0	0.00	9.61	9.61	9.61	0
1727386140	9.61	0	0.00	9.61	9.61	9.61	0
1727299740	9.61	0.39	4.23	9.61	9.61	9.61	200
1727213400	9.22	0	0.00	9.22	9.22	9.22	100
1727127000	9.22	0	0.00	9.22	9.22	9.22	0
1726867800	9.22	-0.03	-0.32	9.25	9.25	9.22	500
1726781400	9.25	-0.17	-1.80	9.31	9.31	9.25	1000
1726695000	9.42	0	0.00	9.42	9.42	9.42	0
1726608600	9.42	-0.19	-1.98	9.4	9.42	9.4	600
1726522200	9.61	-0.07	-0.72	9.5	9.61	9.5	2300
1726263000	9.68	-0.34	-3.39	9.6	9.68	9.57	1500
1726176540	10.02	0.07	0.70	9.59	10.02	9.59	1800
1726090140	9.95	-0.04	-0.40	9.6199999	9.98	9.6199999	1000
1726003740	9.99	-0.13	-1.28	9.99	9.99	9.99	400
1725917400	10.12	0	0.00	10.12	10.12	10.12	0
1725658200	10.12	0	0.00	10.12	10.12	10.12	0
1725571800	10.12	-0.23	-2.22	10	10.12	10	1300
1725485400	10.35	-0.05	-0.48	10.35	10.35	10.35	100
1725399000	10.4	-0.03	-0.29	10.4	10.4	10.4	100
1725312540	10.43	0	0.00	10.43	10.43	10.43	0
1725053340	10.43	0	0.00	10.43	10.43	10.43	0
1724966940	10.43	0	0.00	10.43	10.43	10.43	0
1724880540	10.43	0	0.00	10.43	10.43	10.43	0
1724794140	10.43	0	0.00	10.43	10.43	10.43	0
1724707740	10.43	-0.45	-4.14	10.44	10.44	10.01	500
1724448600	10.88	0	0.00	10.88	10.88	10.88	200
1724362140	10.88	0	0.00	10.88	10.88	10.88	0
1724275740	10.88	0	0.00	10.85	10.88	10.85	200

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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