B3 S.A. - Brasil Bolsa Ba... (BOLSY)
OTC: BOLSY
· Real-Time Price · USD
6.89
-0.46 (-6.26%)
At close: Aug 19, 2025, 3:59 PM
6.91
0.29%
After-hours: Aug 19, 2025, 04:00 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.11 | 7.11 | 6.71 | 6.91 | 6.91 | -5.99% | 226,082 |
| Aug 18, 2025 | 7.29 | 7.50 | 7.29 | 7.35 | 7.35 | 1.10% | 32,800 |
| Aug 15, 2025 | 7.15 | 7.35 | 7.15 | 7.27 | 7.27 | 1.68% | 273,500 |
| Aug 14, 2025 | 7.11 | 7.26 | 7.11 | 7.15 | 7.15 | 0.70% | 311,227 |
| Aug 13, 2025 | 7.01 | 7.13 | 6.99 | 7.10 | 7.10 | 2.01% | 94,345 |
| Aug 12, 2025 | 7.08 | 7.15 | 6.96 | 6.96 | 6.96 | -1.97% | 96,600 |
| Aug 11, 2025 | 7.25 | 7.25 | 7.06 | 7.10 | 7.10 | -2.61% | 677,828 |
| Aug 8, 2025 | 7.27 | 7.47 | 7.18 | 7.29 | 7.29 | -1.09% | 20,900 |
| Aug 7, 2025 | 7.29 | 7.44 | 7.01 | 7.37 | 7.37 | 4.39% | 46,938 |
| Aug 6, 2025 | 6.84 | 7.12 | 6.84 | 7.06 | 7.06 | 2.77% | 16,200 |
| Aug 5, 2025 | 7.05 | 7.05 | 6.81 | 6.87 | 6.87 | -1.72% | 26,600 |
| Aug 4, 2025 | 6.88 | 7.16 | 6.86 | 6.99 | 6.99 | 3.10% | 339,600 |
| Aug 1, 2025 | 6.81 | 6.87 | 6.72 | 6.78 | 6.78 | 1.35% | 21,546 |
| Jul 31, 2025 | 6.84 | 6.87 | 6.69 | 6.69 | 6.69 | -4.43% | 76,800 |
| Jul 30, 2025 | 6.65 | 7.22 | 6.65 | 7.00 | 7.00 | 3.55% | 32,316 |
| Jul 29, 2025 | 6.90 | 7.13 | 6.76 | 6.76 | 6.76 | -1.17% | 47,944 |
| Jul 28, 2025 | 7.20 | 7.26 | 6.78 | 6.84 | 6.84 | -3.93% | 225,136 |
| Jul 25, 2025 | 7.23 | 7.36 | 7.05 | 7.12 | 7.12 | -2.06% | 40,530 |
| Jul 24, 2025 | 7.15 | 7.43 | 7.10 | 7.27 | 7.27 | -0.41% | 55,200 |
| Jul 23, 2025 | 7.35 | 7.37 | 7.10 | 7.30 | 7.30 | 3.69% | 11,719 |