UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.68+0.02 (+0.36%)
At close: 03:46PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20246.656.706.616.686.6825,972
20 May 20246.626.716.566.666.66315,080
17 May 20246.736.766.616.756.7546,019
16 May 20246.746.776.666.736.7341,838
15 May 20246.726.776.656.716.7130,942
14 May 20246.576.746.576.676.6744,381
13 May 20246.456.526.416.526.5276,224
10 May 20246.606.606.336.336.33207,301
09 May 20246.576.576.436.536.5365,814
08 May 20246.756.856.746.846.84106,046
07 May 20246.826.926.816.846.8442,431
06 May 20246.726.816.666.786.7832,983
03 May 20246.616.866.616.736.7328,418
02 May 20246.386.526.296.446.4434,051
01 May 20246.206.506.146.386.3854,373
30 Apr 20246.506.506.116.206.2094,256
29 Apr 20246.556.616.496.506.5052,354
26 Apr 20245.856.585.856.546.5455,648
25 Apr 20246.436.436.256.306.3086,896
24 Apr 20246.446.556.306.436.4398,767
23 Apr 20246.456.546.416.546.54454,121
22 Apr 20246.506.646.286.586.5886,732
19 Apr 20246.316.536.306.476.4782,763
18 Apr 20246.456.516.316.446.4470,609
17 Apr 20246.306.556.306.476.47131,212
16 Apr 20246.326.506.306.466.46114,999
15 Apr 20246.956.956.536.686.68100,484
12 Apr 20247.217.216.856.926.9239,105
11 Apr 20247.117.217.007.037.0366,807
10 Apr 20247.107.507.017.057.05126,976
09 Apr 20247.247.467.247.467.46310,619
08 Apr 20247.397.397.147.187.18166,487
05 Apr 20247.307.307.127.167.1673,627
04 Apr 20247.037.277.037.137.1381,719
03 Apr 20246.857.006.817.007.00137,956
02 Apr 20247.007.006.936.956.9552,015
01 Apr 20247.007.227.007.047.0496,923
28 Mar 20247.367.367.207.247.24223,647
28 Mar 20240.031128 Dividend
27 Mar 20247.157.487.147.477.4486,328
26 Mar 20247.257.327.127.277.2452,222
25 Mar 20247.277.276.967.237.2043,560
22 Mar 20247.357.407.247.327.2938,019
21 Mar 20247.308.007.307.467.4323,082
20 Mar 20247.447.657.317.607.5738,360
19 Mar 20247.337.427.267.347.3131,234
18 Mar 20247.437.477.337.417.3855,605
15 Mar 20247.587.597.437.487.4556,496
14 Mar 20247.767.767.517.557.5232,062
13 Mar 20247.827.897.677.787.75124,204
12 Mar 20247.707.777.657.767.7379,972
11 Mar 20247.477.707.247.707.6742,910
08 Mar 20247.647.667.487.517.4874,795
07 Mar 20247.867.867.407.537.50491,976
06 Mar 20247.907.907.387.587.5596,541
05 Mar 20247.537.597.367.417.38155,471
04 Mar 20247.507.547.427.507.4725,234
01 Mar 20247.807.807.537.547.5163,843
01 Mar 20240.040322 Dividend
29 Feb 20247.708.057.668.057.9837,258
28 Feb 20247.757.757.567.707.6369,636
27 Feb 20247.477.707.457.627.5536,105
26 Feb 20247.437.487.427.477.4047,191
23 Feb 20247.357.657.267.387.3192,579
22 Feb 20247.617.867.597.667.5989,098
21 Feb 20247.867.867.677.727.6530,232
20 Feb 20247.707.847.627.737.6652,427
16 Feb 20247.787.867.647.657.5869,178
15 Feb 20247.807.857.617.657.5862,032
14 Feb 20247.907.987.757.817.74692,628
13 Feb 20248.388.387.807.917.8446,674
12 Feb 20248.038.307.888.057.9828,521
09 Feb 20248.168.167.968.037.9627,569
08 Feb 20248.208.207.907.957.8861,464
07 Feb 20248.028.157.908.108.03186,611
06 Feb 20247.858.127.858.037.9665,997
05 Feb 20247.858.207.797.927.8559,425
02 Feb 20248.218.217.857.927.85151,433
01 Feb 20247.988.177.938.158.0717,757
31 Jan 20247.908.207.877.877.8029,932
30 Jan 20248.028.027.807.857.7875,206
29 Jan 20248.048.267.928.098.02446,818
26 Jan 20248.448.448.008.308.2232,396
25 Jan 20248.598.598.218.238.1520,557
24 Jan 20248.458.578.148.548.4637,391
23 Jan 20248.208.458.048.338.2532,041
22 Jan 20248.388.388.108.108.0368,556
19 Jan 20248.538.608.238.408.3271,421
18 Jan 20248.268.608.268.548.4658,879
17 Jan 20248.508.558.338.448.3671,967
16 Jan 20248.758.888.458.608.5264,339
12 Jan 20248.768.948.668.758.67100,231
11 Jan 20248.548.708.458.628.54146,130
10 Jan 20248.888.888.548.568.4885,077
09 Jan 20248.818.828.518.708.62356,583
08 Jan 20249.009.008.658.758.671,043,360
05 Jan 20248.808.858.638.778.695,471
04 Jan 20248.588.698.518.588.508,814
04 Jan 20240.061664 Dividend
03 Jan 20248.749.008.609.008.8616,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...