Banco De Brasilia SA Historical Data - BSLI3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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: 02:56:12

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