B3 S.A. - Brasil Bolsa Ba... (BOLSY)
OTC: BOLSY
· Real-Time Price · USD
7.45
0.03 (0.40%)
At close: Oct 01, 2025, 3:59 PM
7.45
0.00%
After-hours: Oct 01, 2025, 03:59 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.78 | 7.81 | 7.27 | 7.54 | 7.42 | -4.07% | 68,422 |
| Sep 29, 2025 | 7.35 | 8.34 | 7.35 | 7.86 | 7.86 | 7.82% | 83,532 |
| Sep 26, 2025 | 7.74 | 7.92 | 7.20 | 7.29 | 7.29 | -4.58% | 60,100 |
| Sep 25, 2025 | 7.66 | 7.71 | 7.50 | 7.64 | 7.64 | 1.19% | 35,045 |
| Sep 24, 2025 | 7.60 | 7.76 | 7.52 | 7.55 | 7.55 | 0.00% | 56,827 |
| Sep 23, 2025 | 7.56 | 7.64 | 7.50 | 7.55 | 7.55 | -0.66% | 23,200 |
| Sep 22, 2025 | 7.55 | 7.65 | 7.51 | 7.60 | 7.60 | -0.91% | 41,401 |
| Sep 19, 2025 | 7.78 | 7.84 | 7.50 | 7.67 | 7.67 | -1.41% | 50,000 |
| Sep 18, 2025 | 7.85 | 7.87 | 7.63 | 7.78 | 7.78 | 2.37% | 74,300 |
| Sep 17, 2025 | 7.80 | 8.02 | 7.60 | 7.60 | 7.60 | 0.00% | 34,200 |
| Sep 16, 2025 | 7.77 | 7.77 | 7.57 | 7.60 | 7.60 | 0.00% | 456,500 |
| Sep 15, 2025 | 7.62 | 7.64 | 7.46 | 7.60 | 7.60 | 6.15% | 166,449 |
| Sep 12, 2025 | 7.45 | 7.45 | 7.16 | 7.16 | 7.16 | -3.76% | 105,600 |
| Sep 11, 2025 | 7.43 | 7.47 | 7.31 | 7.44 | 7.44 | 2.48% | 97,300 |
| Sep 10, 2025 | 7.26 | 7.47 | 7.15 | 7.26 | 7.26 | -0.14% | 336,300 |
| Sep 9, 2025 | 7.26 | 7.49 | 7.20 | 7.27 | 7.27 | -1.49% | 241,647 |
| Sep 8, 2025 | 7.60 | 7.60 | 7.27 | 7.38 | 7.38 | -1.86% | 244,305 |
| Sep 5, 2025 | 7.50 | 7.72 | 7.40 | 7.52 | 7.52 | 3.58% | 343,147 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.15 | 7.26 | 7.26 | 2.98% | 59,300 |
| Sep 3, 2025 | 7.11 | 7.23 | 7.05 | 7.05 | 7.05 | -0.42% | 20,000 |
Page 1 of 57