Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)

Compare
5.92
-0.12
(-1.99%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255.875.925.785.925.9257,100
Feb 20, 20255.996.055.815.925.9219,400
Feb 19, 20256.006.015.765.765.7689,200
Feb 18, 20256.066.156.026.066.0648,900
Feb 14, 20256.056.135.996.126.12125,800
Feb 13, 20255.755.815.675.795.7944,500
Feb 12, 20255.895.895.755.795.79753,000
Feb 11, 20255.936.015.875.955.9533,900
Feb 10, 20255.755.935.755.935.9367,100
Feb 7, 20255.865.895.705.755.75135,600
Feb 6, 20255.545.945.545.775.7777,100
Feb 5, 20255.755.875.605.605.60523,500
Feb 4, 20255.855.875.825.845.8439,000
Feb 3, 20255.525.875.525.815.8124,900
Jan 31, 20255.755.875.625.785.7844,500
Jan 30, 20255.415.785.415.785.78119,200
Jan 29, 20255.625.625.405.605.60132,900
Jan 28, 20255.455.605.405.565.56143,500
Jan 27, 20255.185.655.185.455.45201,100
Jan 24, 20255.255.405.255.305.30146,400
Jan 23, 20255.395.475.255.385.3823,200
Jan 22, 20255.125.435.125.405.40144,200
Jan 21, 20255.205.345.205.285.28621,100
Jan 17, 20255.205.305.155.305.30398,500
Jan 16, 20255.155.155.045.095.09272,800
Jan 15, 20255.105.245.045.155.1545,000
Jan 14, 20254.895.034.814.934.93109,400
Jan 13, 20254.794.914.704.894.89115,600
Jan 10, 20255.115.114.894.924.92184,700
Jan 8, 20255.125.125.015.035.03218,200
Jan 7, 20255.105.505.105.475.47173,800
Jan 6, 20255.005.155.005.105.10139,700
Jan 3, 20255.135.154.904.934.93108,100
Jan 2, 20255.145.195.025.135.13218,900
Dec 31, 20245.255.274.995.205.2090,400
Dec 30, 20245.005.264.905.255.25205,400
Dec 27, 20245.035.124.935.125.1296,400
Dec 26, 20244.945.014.934.974.97103,400
Dec 24, 20244.905.074.805.035.0342,900
Dec 23, 20244.965.014.894.954.95575,600
Dec 20, 20244.875.264.875.255.25218,100
Dec 19, 20244.784.944.784.944.94320,700
Dec 18, 20244.824.824.654.664.66342,100
Dec 17, 20244.875.024.814.944.94321,800
Dec 16, 20245.085.084.904.904.90438,600
Dec 13, 20245.145.145.065.085.08118,200
Dec 12, 20245.075.135.005.135.1399,800
Dec 11, 20244.925.264.925.155.15178,900
Dec 10, 20244.874.984.874.874.87226,100
Dec 9, 20244.844.964.844.864.86172,100
Dec 6, 20245.035.034.804.824.82163,700
Dec 5, 20244.864.864.764.814.81185,000
Dec 4, 20244.724.724.594.694.69395,400
Dec 3, 20244.604.654.564.624.62244,000
Dec 2, 20244.494.614.494.614.61239,700
Nov 29, 20244.504.624.434.564.5693,600
Nov 27, 20245.185.184.905.085.08171,500
Nov 26, 20245.195.315.185.195.19228,000
Nov 25, 20245.145.295.145.295.29113,300
Nov 22, 20245.105.135.025.135.13110,700
Nov 21, 20245.105.105.005.005.00146,700
Nov 20, 20245.125.205.085.095.09150,000
Nov 19, 20245.155.185.135.185.18117,900
Nov 18, 20245.165.225.135.135.13130,800
Nov 15, 20245.255.305.165.205.20194,200
Nov 14, 20245.225.305.225.305.30151,300
Nov 13, 20245.245.385.175.385.38116,200
Nov 12, 20245.215.405.215.405.40174,000
Nov 11, 20245.325.325.205.245.24139,600
Nov 8, 20245.365.495.265.495.4958,400
Nov 7, 20245.695.755.495.755.7568,100
Nov 6, 20245.485.625.455.605.60148,700
Nov 5, 20245.475.735.475.735.73153,500
Nov 4, 20245.475.605.475.485.48106,700
Nov 1, 20245.465.465.265.285.28600,200
Oct 31, 20245.505.505.465.475.47291,600
Oct 30, 20245.555.655.545.655.6577,000
Oct 29, 20245.695.735.585.735.7343,700
Oct 28, 20245.675.725.635.715.7155,600
Oct 25, 20245.595.635.555.585.5863,500
Oct 24, 20245.535.715.485.715.71322,900
Oct 23, 20245.465.555.465.555.5589,000
Oct 22, 20245.615.615.525.525.5284,500
Oct 21, 20245.555.685.555.685.68154,200
Oct 18, 20245.685.685.595.605.6052,800
Oct 17, 20245.635.735.605.735.73171,300
Oct 16, 20245.665.785.655.755.7541,900
Oct 15, 20245.795.795.605.745.7429,100
Oct 14, 20245.665.845.665.815.8173,800
Oct 11, 20245.645.695.605.695.6939,000
Oct 10, 20245.735.765.705.705.7060,300
Oct 9, 20245.725.745.675.705.7064,000
Oct 8, 20245.655.785.635.725.7268,800
Oct 7, 20245.825.865.685.685.6886,400
Oct 4, 20245.795.875.795.855.8594,900
Oct 3, 20245.955.955.795.845.8428,400
Oct 2, 20245.996.005.895.975.9743,100
Oct 1, 20245.925.925.855.875.8747,000
Sep 30, 2024 0.05 Dividend
Sep 30, 20245.915.975.795.925.9244,100
Sep 27, 20245.956.245.955.955.9031,100
Sep 26, 20246.256.255.966.106.0548,100
Sep 25, 20246.346.345.935.955.9017,400
Sep 24, 20246.206.206.006.096.0436,800
Sep 23, 20246.336.406.036.086.03123,400
Sep 20, 20246.526.526.406.406.3439,900
Sep 19, 20246.706.726.596.636.5734,300
Sep 18, 20246.606.726.576.706.6437,300
Sep 17, 20246.596.656.506.506.44163,800
Sep 16, 20246.526.596.526.566.50160,500
Sep 13, 20246.506.616.346.346.28126,200
Sep 12, 20246.346.506.296.506.44591,100
Sep 11, 20246.406.506.246.506.4458,400
Sep 10, 20246.386.556.386.556.4964,600
Sep 9, 20246.566.576.496.576.5126,600
Sep 6, 20246.766.766.516.546.4830,200
Sep 5, 20246.666.726.616.656.5931,300
Sep 4, 20246.616.766.616.656.5944,300
Sep 3, 20246.636.656.396.426.3649,200
Aug 30, 20246.546.796.546.796.7343,700
Aug 29, 20246.716.716.576.676.6194,200
Aug 28, 20246.757.056.757.056.9948,500
Aug 27, 20246.926.926.856.876.8112,200
Aug 26, 20246.936.956.896.956.8917,900
Aug 23, 20246.756.956.756.916.8585,300
Aug 22, 20246.896.916.686.716.6581,900
Aug 21, 20247.067.067.007.067.0085,200
Aug 20, 20247.027.097.007.036.97116,700
Aug 19, 20246.887.146.877.046.9835,300
Aug 16, 20247.007.006.826.826.7624,200
Aug 15, 20246.957.016.906.906.8461,300

Related Tickers

ASXFY ASX Limited
42.40
-0.16%
 
JPXGY Japan Exchange Group, Inc.
10.27
-2.19%
 
SPXCY Singapore Exchange Limited
19.11
-0.31%
 
TVAVF The Tel-Aviv Stock Exchange Ltd.
14.30
+2.51%
 
LNSTY London Stock Exchange Group plc
36.61
-0.16%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
42.20
+0.60%
 
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
37.45
-1.53%
 
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,915.00
-0.79%
 
ENX.PA Euronext N.V.
119.00
-0.75%
 
LSEG.L London Stock Exchange Group plc
11,585.00
-0.98%