B3 S.A. - Brasil Bolsa Ba... (BOLSY)
OTC: BOLSY
· Real-Time Price · USD
7.19
0.04 (0.56%)
At close: Oct 03, 2025, 3:58 PM
7.15
-0.56%
After-hours: Oct 03, 2025, 03:50 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.20 | 7.20 | 7.09 | 7.20 | 7.20 | 0.70% | 49,912 |
| Oct 2, 2025 | 7.40 | 7.40 | 7.13 | 7.15 | 7.15 | -4.03% | 98,100 |
| Oct 1, 2025 | 7.86 | 7.86 | 7.31 | 7.45 | 7.41 | 0.40% | 72,720 |
| Sep 30, 2025 | 7.78 | 7.81 | 7.27 | 7.42 | 7.38 | -5.60% | 68,400 |
| Sep 29, 2025 | 7.35 | 8.34 | 7.35 | 7.86 | 7.82 | 7.82% | 83,532 |
| Sep 26, 2025 | 7.74 | 7.92 | 7.20 | 7.29 | 7.25 | -4.58% | 60,100 |
| Sep 25, 2025 | 7.66 | 7.71 | 7.50 | 7.64 | 7.60 | 1.19% | 35,045 |
| Sep 24, 2025 | 7.60 | 7.76 | 7.52 | 7.55 | 7.51 | 0.00% | 56,827 |
| Sep 23, 2025 | 7.56 | 7.64 | 7.50 | 7.55 | 7.51 | -0.66% | 23,200 |
| Sep 22, 2025 | 7.55 | 7.65 | 7.51 | 7.60 | 7.56 | -0.91% | 41,401 |
| Sep 19, 2025 | 7.78 | 7.84 | 7.50 | 7.67 | 7.63 | -1.41% | 50,000 |
| Sep 18, 2025 | 7.85 | 7.87 | 7.63 | 7.78 | 7.74 | 2.37% | 74,300 |
| Sep 17, 2025 | 7.80 | 8.02 | 7.60 | 7.60 | 7.56 | 0.00% | 34,200 |
| Sep 16, 2025 | 7.77 | 7.77 | 7.57 | 7.60 | 7.56 | 0.00% | 456,500 |
| Sep 15, 2025 | 7.62 | 7.64 | 7.46 | 7.60 | 7.56 | 6.15% | 166,449 |
| Sep 12, 2025 | 7.45 | 7.45 | 7.16 | 7.16 | 7.12 | -3.76% | 105,600 |
| Sep 11, 2025 | 7.43 | 7.47 | 7.31 | 7.44 | 7.40 | 2.48% | 97,300 |
| Sep 10, 2025 | 7.26 | 7.47 | 7.15 | 7.26 | 7.22 | -0.14% | 336,300 |
| Sep 9, 2025 | 7.26 | 7.49 | 7.20 | 7.27 | 7.23 | -1.49% | 241,647 |
| Sep 8, 2025 | 7.60 | 7.60 | 7.27 | 7.38 | 7.34 | -1.86% | 244,305 |
Page 1 of 57