Banco De Brasilia SA Historical Data - BSLI3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Banco De Brasilia SA (BSLI3)

10.01

0.22

(2.25%)

Closed July 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.01	10.01	9.38	400	9.79	CS
4	0.43	4.4885177453	9.58	10.02	9.29	500	9.80866667	CS
12	0.2	2.03873598369	9.81	15.8	9.2	2438	11.85715588	CS
26	-3.2	-24.2240726722	13.21	15.8	9.2	1939	11.66058684	CS
52	-4.15	-29.3079096045	14.16	15.9	9.2	1307	11.87815297	CS
156	-24.99	-71.4	35	37.01	9.2	921	17.74707421	CS
260	6.00999994	150.249996246	4.00000006	140	4.00000006	1191	35.18219924	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	10.01	0.22	2.25	10.01	10.01	10.01	100
1721942940	9.7899999	0	0.00	9.7899999	9.7899999	9.7899999	0
1721856540	9.7899999	0	0.00	9.7899999	9.7899999	9.7899999	0
1721770140	9.7899999	-0.05	-0.51	10.01	10.01	9.38	400
1721683800	9.84	0	0.00	9.84	9.84	9.84	0
1721424600	9.84	0	0.00	9.84	9.84	9.84	0
1721338200	9.84	0.25	2.61	9.59	9.84	9.59	200
1721251800	9.59	-0.4	-4.00	9.69	9.69	9.59	600
1721165340	9.99	-0.01	-0.10	9.73	9.99	9.6	400
1721079000	10	-0.02	-0.20	9.6	10.01	9.6	300
1720819800	10.02	0	0.00	10.02	10.02	10.02	0
1720733400	10.02	0	0.00	10.02	10.02	10.02	0
1720647000	10.02	0	0.00	10.02	10.02	10.02	0
1720560600	10.02	0	0.00	10.02	10.02	10.02	0
1720474200	10.02	0.03	0.30	10.02	10.02	10.02	100
1720215000	9.99	-0.01	-0.10	9.99	10	9.99	300
1720128540	10	0.03	0.30	9.6	10	9.6	500
1720042200	9.97	0.37	3.85	9.97	9.97	9.97	100
1719955800	9.6	-0.41	-4.10	9.6	10	9.59	1600
1719869400	10.01	0.51	5.37	9.2899999	10.02	9.2899999	1200
1719610200	9.5	0.29	3.15	9.58	9.58	9.5	300
1719523800	9.21	-0.29	-3.05	9.23	9.59	9.21	900
1719437400	9.5	0	0.00	9.5	9.5	9.5	0
1719351000	9.5	0.2	2.15	9.3	9.59	9.3	2300
1719264600	9.3	-0.14	-1.48	9.45	9.45	9.3	700
1719005400	9.44	-0.01	-0.11	9.44	9.44	9.44	100
1718918940	9.45	0.25	2.72	9.45	9.45	9.45	200
1718832600	9.2	0	0.00	9.2	9.2	9.2	0
1718746200	9.2	-0.01	-0.11	9.2	9.2	9.2	200
1718659800	9.21	0	0.00	9.2	9.21	9.2	300
1718400600	9.21	0	0.00	9.21	9.21	9.21	100
1718314200	9.21	0	0.00	9.21	9.21	9.21	100
1718227800	9.21	-0.09	-0.97	9.31	9.31	9.21	1300
1718141400	9.3	0.03	0.32	9.31	9.31	9.3	300
1718055000	9.27	-0.63	-6.36	9.8	9.8	9.25	1200
1717795800	9.9	0	0.00	9.9	9.9	9.9	0
1717709400	9.9	0	0.00	9.9	9.9	9.9	100
1717623000	9.9	0	0.00	9.9	9.9	9.9	0
1717536600	9.9	0.3	3.13	9.6	9.9	9.26	400
1717450200	9.6	-0.3	-3.03	9.6	9.6	9.6	200
1717191000	9.9	-0.1	-1.00	9.98	9.98	9.9	300
1717018140	10	-0.17	-1.67	10.01	10.01	10	300
1716931740	10.17	0.17	1.70	10.39	10.39	10.11	500
1716845340	10	-0.25	-2.44	10.25	10.25	10	3900
1716586200	10.25	0.1	0.99	10.25	10.3	10.25	700
1716499800	10.15	-0.85	-7.73	10.75	10.75	10.11	3500
1716413340	11	-0.5	-4.35	11.6	11.6	11	3400
1716327000	11.5	-1.3	-10.16	12.28	12.8	11.5	3200
1716240600	12.8	-0.13	-1.01	12	15.8	12	24000
1715981400	12.93	2.5	23.97	10.45	13.97	10.45	44500
1715895000	10.43	0	0.00	10.43	10.43	10.27	5900
1715808600	10.43	-0.01	-0.10	10.42	10.43	10.42	900
1715722200	10.44	0.29	2.86	10.34	10.45	10.34	1200
1715635800	10.15	0.15	1.50	10.15	10.15	10.15	1900
1715376540	10	0	0.00	10	10	10	0
1715290140	10	0.1	1.01	10	10.35	10	500
1715203800	9.9	0	0.00	9.9	9.9	9.9	0
1715117400	9.9	0	0.00	9.9	9.9	9.9	100
1715031000	9.9	0.08	0.81	9.82	9.9	9.82	200
1714771800	9.82	-0.08	-0.81	9.81	9.82	9.81	300
1714685400	9.9	0	0.00	9.9	9.9	9.9	0
1714512600	9.9	0.13	1.33	9.75	9.9	9.75	200
1714426200	9.77	0	0.00	9.31	9.77	9.21	5400

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