B3 S.A. - Brasil Bolsa Ba... (BOLSY)
OTC: BOLSY
· Real-Time Price · USD
7.27
-0.11 (-1.49%)
At close: Sep 09, 2025, 3:58 PM
7.15
-1.64%
After-hours: Sep 09, 2025, 04:15 PM EDT
BOLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.26 | 7.49 | 7.20 | 7.27 | 7.27 | -1.49% | 196,647 |
| 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 |
| Sep 2, 2025 | 7.01 | 7.18 | 6.99 | 7.08 | 7.08 | -2.61% | 257,900 |
| Aug 29, 2025 | 7.26 | 7.35 | 7.22 | 7.27 | 7.27 | 0.83% | 77,600 |
| Aug 28, 2025 | 7.09 | 7.32 | 7.06 | 7.21 | 7.21 | 3.59% | 39,300 |
| Aug 27, 2025 | 6.90 | 6.98 | 6.79 | 6.96 | 6.96 | 2.05% | 62,000 |
| Aug 26, 2025 | 6.91 | 7.09 | 6.79 | 6.82 | 6.82 | -1.59% | 74,502 |
| Aug 25, 2025 | 6.72 | 7.00 | 6.72 | 6.93 | 6.93 | -0.29% | 56,400 |
| Aug 22, 2025 | 6.89 | 7.00 | 6.89 | 6.95 | 6.95 | 4.04% | 20,239 |
| Aug 21, 2025 | 6.70 | 6.90 | 6.62 | 6.68 | 6.68 | -1.18% | 165,500 |
| Aug 20, 2025 | 6.90 | 6.94 | 6.75 | 6.76 | 6.76 | -2.17% | 86,616 |
| Aug 19, 2025 | 7.11 | 7.11 | 6.71 | 6.91 | 6.91 | -5.99% | 226,100 |
| 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 |