Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BSLI3F - BRB BANCO - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/5/2025 | 8,42 | 8,21 | -0,97% | 8,05 | 9,24 | 8,46 | 8,22 | 8,60 | 34 | 365.514 |
| 7/5/2025 | 8,16 | 8,29 | -0,48% | 8,13 | 8,57 | 8,33 | 8,13 | 8,49 | 23 | 141.747 |
| 6/5/2025 | 8,49 | 8,33 | -3,92% | 8,05 | 8,57 | 8,18 | 8,13 | 9,23 | 17 | 118.661 |
| 5/5/2025 | 9,65 | 8,67 | -14,07% | 8,47 | 9,65 | 8,58 | 8,50 | 8,80 | 49 | 225.851 |
| 2/5/2025 | 8,75 | 10,09 | +11,25% | 8,75 | 10,12 | 9,02 | 8,74 | 10,10 | 26 | 100.170 |
| 29/4/2025 | 9,47 | 9,07 | -0,44% | 8,89 | 9,54 | 9,34 | 8,90 | 9,50 | 24 | 146.714 |
| 28/4/2025 | 9,07 | 9,11 | +2,47% | 8,88 | 9,43 | 9,02 | 8,89 | 9,15 | 23 | 104.728 |
| 25/4/2025 | 9,00 | 8,89 | -1,11% | 8,89 | 9,09 | 8,98 | 8,89 | 8,90 | 27 | 214.634 |
| 24/4/2025 | 9,08 | 8,99 | +0,90% | 8,88 | 9,44 | 8,94 | 8,89 | 9,04 | 32 | 119.013 |
| 23/4/2025 | 9,21 | 8,91 | +0,11% | 8,65 | 9,53 | 8,96 | 8,94 | 9,12 | 47 | 443.884 |
| 22/4/2025 | 9,00 | 8,90 | -3,78% | 8,90 | 9,89 | 9,24 | 8,90 | 9,21 | 32 | 141.439 |
| 17/4/2025 | 9,15 | 9,25 | +2,32% | 8,78 | 9,25 | 9,00 | 9,00 | 9,26 | 26 | 354.029 |
| 16/4/2025 | 9,01 | 9,04 | +1,57% | 8,80 | 9,14 | 8,99 | 9,04 | 9,27 | 22 | 151.938 |
| 15/4/2025 | 9,09 | 8,90 | -1,11% | 8,90 | 9,35 | 9,17 | 8,60 | 9,15 | 36 | 226.714 |
| 14/4/2025 | 9,72 | 9,00 | -9,91% | 8,60 | 10,00 | 9,20 | 9,00 | 9,42 | 62 | 432.505 |
| 11/4/2025 | 10,00 | 9,99 | +6,62% | 8,88 | 10,04 | 9,50 | 9,25 | 9,99 | 39 | 274.802 |
| 10/4/2025 | 9,98 | 9,37 | -2,60% | 9,37 | 11,71 | 10,25 | 9,50 | 10,20 | 80 | 774.909 |
| 9/4/2025 | 9,50 | 9,62 | -0,82% | 9,23 | 9,97 | 9,54 | 9,28 | 9,62 | 22 | 106.931 |
| 8/4/2025 | 9,81 | 9,70 | -0,10% | 9,20 | 10,99 | 9,98 | 9,20 | 9,70 | 57 | 468.411 |
| 7/4/2025 | 10,60 | 9,71 | -7,44% | 8,80 | 10,60 | 9,37 | 9,27 | 9,99 | 80 | 744.371 |
| 4/4/2025 | 11,30 | 10,49 | -4,64% | 9,00 | 11,30 | 10,00 | 9,51 | 10,49 | 70 | 716.655 |
| 3/4/2025 | 11,71 | 11,00 | -6,78% | 10,30 | 13,00 | 11,23 | 11,00 | 11,59 | 89 | 1.668.842 |
| 2/4/2025 | 13,74 | 11,80 | -14,12% | 11,70 | 18,50 | 14,24 | 11,80 | 12,00 | 206 | 4.670.837 |
| 1/4/2025 | 13,55 | 13,74 | +0,96% | 11,44 | 27,48 | 19,15 | 13,75 | 15,00 | 451 | 11.303.139 |
| 31/3/2025 | 7,89 | 13,61 | +84,67% | 7,89 | 14,98 | 13,51 | 13,10 | 13,61 | 267 | 4.310.064 |
| 28/3/2025 | 7,75 | 7,37 | +1,10% | 7,36 | 7,75 | 7,58 | 7,49 | 7,50 | 9 | 28.841 |
| 27/3/2025 | 7,35 | 7,29 | -2,93% | 7,29 | 7,73 | 7,69 | 7,29 | 7,72 | 15 | 63.874 |
| 26/3/2025 | 7,50 | 7,51 | +3,73% | 7,26 | 7,68 | 7,57 | 7,07 | 7,77 | 11 | 61.392 |
| 25/3/2025 | 7,28 | 7,24 | +2,40% | 7,24 | 7,57 | 7,46 | 7,14 | 7,52 | 13 | 20.146 |
| 24/3/2025 | 7,69 | 7,07 | -7,10% | 7,07 | 8,01 | 7,87 | 7,06 | 8,48 | 12 | 67.719 |
| 21/3/2025 | 7,10 | 7,61 | +4,68% | 7,06 | 7,61 | 7,16 | 7,12 | 7,98 | 10 | 33.668 |
| 20/3/2025 | 7,77 | 7,27 | -8,90% | 7,27 | 7,99 | 7,46 | 7,10 | 7,61 | 11 | 33.590 |
| 19/3/2025 | 7,31 | 7,98 | +10,37% | 7,31 | 7,98 | 7,33 | 7,11 | 7,58 | 3 | 19.073 |
| 18/3/2025 | 7,55 | 7,23 | -3,21% | 7,23 | 7,99 | 7,72 | 7,11 | 7,43 | 15 | 37.071 |
| 17/3/2025 | 7,54 | 7,47 | +0,13% | 7,46 | 8,11 | 7,68 | 7,23 | 7,47 | 19 | 82.973 |
| 14/3/2025 | 7,46 | 7,46 | +2,19% | 7,36 | 7,47 | 7,41 | 7,10 | 7,47 | 6 | 8.896 |
| 13/3/2025 | 6,95 | 7,30 | +2,82% | 6,95 | 7,30 | 7,23 | 7,10 | 7,21 | 3 | 3.615 |
| 12/3/2025 | 7,28 | 7,10 | -1,39% | 7,10 | 7,28 | 7,17 | 6,71 | 7,10 | 7 | 13.634 |
| 11/3/2025 | 7,18 | 7,20 | +4,35% | 7,05 | 7,30 | 7,18 | 6,71 | 7,46 | 10 | 24.444 |
| 10/3/2025 | 7,39 | 6,90 | -4,70% | 6,80 | 7,40 | 6,92 | 6,70 | 7,03 | 19 | 150.309 |
| 7/3/2025 | 7,39 | 7,24 | -2,03% | 7,24 | 7,67 | 7,40 | 7,23 | 7,67 | 4 | 8.881 |
| 6/3/2025 | 7,05 | 7,39 | +4,23% | 7,05 | 7,39 | 7,27 | 7,20 | 7,40 | 7 | 44.361 |
| 5/3/2025 | 7,18 | 7,09 | -1,80% | 7,09 | 7,18 | 7,17 | 7,09 | 7,26 | 6 | 18.659 |
| 28/2/2025 | 7,01 | 7,22 | +4,64% | 6,98 | 7,25 | 7,19 | 6,97 | 7,40 | 7 | 30.928 |
| 27/2/2025 | 7,07 | 6,90 | -4,17% | 6,90 | 7,24 | 7,04 | 6,90 | 7,26 | 10 | 22.553 |
| 26/2/2025 | 7,24 | 7,20 | +0,70% | 7,20 | 7,26 | 7,25 | 7,07 | 7,21 | 5 | 7.251 |
| 25/2/2025 | 7,26 | 7,15 | -2,05% | 7,15 | 7,26 | 7,24 | 7,13 | 7,26 | 7 | 46.339 |
| 24/2/2025 | 7,30 | 7,30 | -2,14% | 7,25 | 7,30 | 7,29 | 7,25 | 7,45 | 8 | 13.127 |
| 21/2/2025 | 7,23 | 7,46 | +2,61% | 7,23 | 7,46 | 7,28 | 7,26 | 7,47 | 10 | 61.939 |
| 20/2/2025 | 7,48 | 7,27 | -3,58% | 7,27 | 7,48 | 7,33 | 7,22 | 7,99 | 10 | 56.483 |
| 19/2/2025 | 7,38 | 7,54 | 0,00% | 7,38 | 7,54 | 7,41 | 7,35 | 8,00 | 4 | 20.033 |
| 18/2/2025 | 7,84 | 7,54 | -3,21% | 7,30 | 7,84 | 7,42 | 7,31 | 8,00 | 14 | 50.479 |
| 17/2/2025 | 7,42 | 7,79 | +6,13% | 7,40 | 7,79 | 7,52 | 7,40 | 7,80 | 6 | 29.333 |
| 14/2/2025 | 7,88 | 7,34 | -5,90% | 7,34 | 7,88 | 7,45 | 7,35 | 8,00 | 11 | 71.547 |
| 13/2/2025 | 7,83 | 7,80 | +4,84% | 7,79 | 7,83 | 7,80 | 7,60 | 8,00 | 6 | 20.295 |
| 12/2/2025 | 7,44 | 7,44 | -2,11% | 7,44 | 7,44 | 7,44 | 7,55 | 8,27 | 4 | 30.504 |
| 11/2/2025 | 7,61 | 7,60 | 0,00% | 7,60 | 7,61 | 7,60 | 7,45 | 7,85 | 2 | 1.521 |
| 10/2/2025 | 7,46 | 7,60 | +1,74% | 7,46 | 7,98 | 7,68 | 7,60 | 7,90 | 17 | 61.491 |