BRB Banco de Brasilia SA Pref (BSLI4)

BSLI4
🏛️ ブラジル →
9.89
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 14.75 14.75 14.75 14.75 0.0M
2021-12-29 13.93 15.35 13.93 14.60 0.0M
2021-12-28 14.11 15.56 13.65 13.65 0.0M
2021-12-27 14.76 18.01 13.94 13.94 0.0M
2021-12-23 14.74 14.74 13.32 13.32 0.0M
2021-12-22 13.12 13.12 13.12 13.12 0.0M
2021-12-21 13.12 13.12 13.12 13.12 0.0M
2021-12-17 13.28 13.28 13.28 13.28 0.0M
2021-12-16 13.28 13.28 13.28 13.28 0.0M
2021-12-15 13.28 13.28 13.28 13.28 0.0M
2021-12-13 13.50 13.50 13.50 13.50 0.0M
2021-12-10 13.28 14.74 13.28 14.74 0.0M
2021-12-09 12.42 13.40 12.30 13.40 0.0M
2021-12-08 13.56 13.56 13.56 13.56 0.0M
2021-12-07 13.88 13.90 13.88 13.90 0.0M
2021-12-02 14.17 14.17 13.97 14.16 0.0M
2021-12-01 11.95 11.95 11.95 11.95 0.0M
2021-11-30 13.29 13.73 11.33 11.33 0.0M
2021-11-26 14.54 14.54 14.54 14.54 0.0M
2021-11-24 12.13 12.95 12.13 12.95 0.0M
2021-11-23 12.95 12.96 12.95 12.96 0.0M
2021-11-22 14.26 14.26 14.04 14.04 0.0M
2021-11-19 12.11 14.09 12.03 14.09 0.0M
2021-11-18 12.92 12.92 12.92 12.92 0.0M
2021-11-17 12.21 12.91 12.21 12.91 0.0M
2021-11-16 12.92 12.92 12.92 12.92 0.0M
2021-11-12 13.31 13.31 13.31 13.31 0.0M
2021-11-11 13.30 13.30 13.30 13.30 0.0M
2021-11-10 13.31 13.31 13.29 13.30 0.0M
2021-11-09 13.33 13.33 12.21 12.21 0.0M
2021-11-08 12.89 12.89 12.89 12.89 0.0M
2021-11-05 12.89 12.89 12.89 12.89 0.0M
2021-11-04 13.04 13.04 13.04 13.04 0.0M
2021-11-03 13.73 13.73 12.93 13.73 0.0M
2021-11-01 14.34 14.34 13.07 13.64 0.0M
2021-10-29 13.10 14.13 13.10 13.14 0.0M
2021-10-28 14.54 14.54 14.54 14.54 0.0M
2021-10-25 14.54 15.14 13.73 15.02 0.0M
2021-10-22 15.14 15.14 15.14 15.14 0.0M
2021-10-19 15.35 15.35 15.35 15.35 0.0M
2021-10-15 16.15 16.15 15.35 15.35 0.0M
2021-10-11 16.11 16.15 15.35 16.07 0.0M
2021-10-08 16.15 16.15 16.15 16.15 0.0M
2021-10-07 15.86 15.86 15.86 15.86 0.0M
2021-10-06 16.15 16.15 16.06 16.06 0.0M
2021-10-05 15.75 16.07 15.75 15.75 0.0M
2021-09-23 17.77 17.77 15.99 16.44 0.0M
2021-09-22 17.77 17.77 17.05 17.05 0.0M
2021-09-21 16.16 17.77 16.16 17.77 0.0M
2021-09-20 17.77 17.77 17.77 17.77 0.0M
2021-09-17 17.77 17.77 17.77 17.77 0.0M
2021-09-15 17.56 17.56 16.15 17.20 0.0M
2021-09-14 17.77 17.77 17.77 17.77 0.0M
2021-09-13 17.77 17.77 17.77 17.77 0.0M
2021-09-10 17.77 17.77 17.77 17.77 0.0M
2021-09-03 16.97 18.57 16.97 18.54 0.0M
2021-09-02 17.62 17.62 17.36 17.36 0.0M
2021-09-01 17.75 19.49 17.75 17.80 0.0M
2021-08-31 17.84 18.06 17.26 17.75 0.0M
2021-08-30 19.25 20.87 18.47 18.54 0.0M
2021-08-24 17.66 18.02 17.66 18.02 0.0M
2021-08-23 17.66 17.66 17.58 17.58 0.0M
2021-08-20 17.66 17.66 17.58 17.58 0.0M
2021-08-17 18.95 18.95 18.95 18.95 0.0M
2021-08-12 19.18 19.18 19.18 19.18 0.0M
2021-08-11 18.95 19.41 18.95 19.18 0.0M
2021-08-10 17.73 20.35 17.73 20.35 0.0M
2021-08-09 18.87 18.87 18.56 18.56 0.0M
2021-08-06 19.42 20.47 18.62 18.86 0.0M
2021-08-02 17.66 17.87 17.66 17.87 0.0M
2021-07-29 19.90 20.30 19.28 19.28 0.0M
2021-07-28 19.66 20.06 19.66 20.06 0.0M
2021-07-26 18.87 19.66 18.87 19.66 0.0M
2021-07-23 19.38 19.98 18.90 19.04 0.0M
2021-07-21 19.34 19.50 19.34 19.50 0.0M
2021-07-20 19.33 19.34 19.33 19.34 0.0M
2021-07-19 18.87 19.09 18.87 19.09 0.0M
2021-07-14 20.04 20.06 20.04 20.06 0.0M
2021-07-13 19.34 19.49 19.26 19.26 0.0M
2021-07-12 19.50 19.50 19.26 19.34 0.0M
2021-07-08 19.09 19.57 19.07 19.57 0.0M
2021-07-07 19.26 20.05 19.12 19.12 0.0M
2021-07-06 19.80 19.80 19.08 19.08 0.0M
2021-07-05 19.81 19.81 19.81 19.81 0.0M
2021-07-02 20.06 20.06 20.06 20.06 0.0M
2021-07-01 19.43 20.30 19.43 20.06 0.0M
2021-06-30 19.26 20.06 19.26 19.26 0.0M
2021-06-29 19.62 20.30 18.14 20.30 0.0M
2021-06-28 19.67 19.67 19.67 19.67 0.0M
2021-06-25 19.78 20.30 19.66 19.66 0.0M
2021-06-24 20.06 20.30 20.06 20.30 0.0M
2021-06-23 20.30 20.30 19.72 19.75 0.0M
2021-06-22 20.08 20.14 20.07 20.07 0.0M
2021-06-21 20.87 20.87 20.30 20.55 0.0M
2021-06-18 21.17 21.67 19.98 20.87 0.0M
2021-06-16 20.87 20.87 20.87 20.87 0.0M
2021-06-15 21.21 21.21 20.14 20.16 0.0M
2021-06-14 21.23 21.23 20.87 20.96 0.0M
2021-06-10 21.11 21.11 20.37 20.95 0.0M
2021-06-09 21.19 21.27 21.19 21.26 0.0M
2021-06-08 20.75 21.51 20.66 21.27 0.0M
2021-06-07 20.51 20.87 20.51 20.55 0.0M
2021-06-04 20.71 20.89 20.51 20.51 0.0M
2021-06-02 21.51 23.27 20.63 20.71 0.0M
2021-06-01 21.56 21.88 21.24 21.24 0.0M
2021-05-31 21.23 21.72 21.23 21.23 0.0M
2021-05-28 20.75 21.48 20.73 21.24 0.0M
2021-05-27 20.75 20.96 20.48 20.48 0.0M
2021-05-26 20.47 20.48 20.46 20.48 0.0M
2021-05-25 19.98 21.64 19.98 20.41 0.0M
2021-05-24 20.53 20.81 20.53 20.80 0.0M
2021-05-21 20.92 21.17 20.41 20.52 0.0M
2021-05-20 21.97 23.61 20.92 20.92 0.0M
2021-05-19 20.92 21.54 19.96 20.77 0.0M
2021-05-18 21.19 22.65 21.00 22.34 0.0M
2021-05-14 22.36 23.13 21.19 23.13 0.0M
2021-05-13 23.01 23.01 23.01 23.01 0.0M
2021-05-12 23.06 23.49 21.96 23.49 0.0M
2021-05-11 22.48 23.34 22.48 23.34 0.0M
2021-05-10 23.76 23.93 22.36 23.88 0.0M
2021-05-07 23.56 24.73 22.36 23.96 0.0M
2021-05-06 21.72 25.55 21.72 23.95 0.0M
2021-05-05 19.96 27.15 19.96 21.67 0.0M
2021-05-04 21.48 21.55 20.76 20.76 0.0M
2021-05-03 21.48 21.48 21.48 21.48 0.0M
2021-04-30 20.76 21.48 20.76 21.48 0.0M
2021-04-29 21.52 21.52 21.52 21.52 0.0M
2021-04-27 21.21 21.56 21.21 21.56 0.0M
2021-04-26 21.96 22.08 21.96 21.96 0.0M
2021-04-23 20.92 22.12 20.92 22.08 0.0M
2021-04-22 22.00 22.00 20.92 21.92 0.0M
2021-04-20 21.96 21.96 21.31 21.56 0.0M
2021-04-19 21.56 22.52 21.56 21.56 0.0M
2021-04-16 21.96 22.34 21.96 22.34 0.0M
2021-04-15 22.47 22.47 22.28 22.28 0.0M
2021-04-14 22.44 22.48 21.58 22.48 0.0M
2021-04-13 23.76 25.16 22.36 22.38 0.0M
2021-04-12 24.08 24.08 23.56 23.56 0.0M
2021-04-09 23.84 24.28 23.84 24.04 0.0M
2021-04-08 23.88 24.32 23.88 24.32 0.0M
2021-04-07 24.59 24.59 23.84 24.33 0.0M
2021-04-06 25.16 25.16 23.93 24.06 0.0M
2021-04-05 26.35 26.35 22.36 25.05 0.0M
2021-04-01 26.91 26.91 26.42 26.42 0.0M
2021-03-31 26.35 27.17 26.35 26.91 0.0M
2021-03-30 27.93 27.93 27.93 27.93 0.0M
2021-03-29 28.27 28.27 28.27 28.27 0.0M
2021-03-26 28.01 28.29 27.62 28.27 0.0M
2021-03-25 29.95 29.95 29.95 29.95 0.0M
2021-03-23 29.55 29.55 29.55 29.55 0.0M
2021-03-19 28.75 29.55 28.41 29.55 0.0M
2021-03-18 30.35 30.35 30.35 30.35 0.0M
2021-03-16 30.35 30.35 30.35 30.35 0.0M
2021-03-15 29.95 30.35 29.95 30.35 0.0M
2021-03-12 29.59 29.59 28.75 28.75 0.0M
2021-03-10 29.95 29.95 29.87 29.95 0.0M
2021-03-09 30.43 30.43 28.75 28.75 0.0M
2021-03-08 31.94 31.94 30.43 30.43 0.0M
2021-03-05 32.14 32.14 30.35 30.35 0.0M
2021-03-04 32.74 37.41 32.34 32.34 0.0M
2021-03-03 35.37 35.37 35.37 35.37 0.0M
2021-03-02 35.37 35.37 35.37 35.37 0.0M
2021-03-01 34.95 35.37 34.95 35.37 0.0M
2021-02-24 38.45 38.45 38.45 38.45 0.0M
2021-02-23 37.49 39.88 37.49 38.45 0.0M
2021-02-22 39.56 40.68 37.49 40.36 0.0M
2021-02-19 40.27 40.27 39.56 39.56 0.0M
2021-02-18 42.28 42.28 41.48 41.48 0.0M
2021-02-17 43.07 43.35 41.47 41.48 0.0M
2021-02-11 43.87 43.87 43.87 43.87 0.0M
2021-02-09 44.67 44.67 44.67 44.67 0.0M
2021-02-08 43.87 44.67 43.87 44.67 0.0M
2021-02-05 52.92 52.92 44.27 45.07 0.0M
2021-02-04 46.27 47.46 42.56 46.02 0.0M
2021-02-03 36.68 55.84 36.68 46.26 0.0M
2021-02-02 33.50 34.70 33.50 34.70 0.0M
2021-02-01 35.34 35.90 35.10 35.10 0.0M
2021-01-29 35.34 35.34 35.34 35.34 0.0M
2021-01-26 38.89 39.88 35.34 35.34 0.0M
2021-01-19 41.48 41.97 39.09 39.09 0.0M
2021-01-18 43.15 43.88 43.07 43.87 0.0M
2021-01-15 47.26 47.26 43.24 43.24 0.0M
2021-01-14 43.08 51.05 40.43 47.85 0.0M
2021-01-13 50.25 50.25 42.28 45.95 0.0M
2021-01-12 53.58 55.84 52.02 52.18 0.0M
2021-01-11 59.83 59.83 49.89 54.23 0.0M
2021-01-08 90.93 91.72 73.39 79.77 0.0M
2021-01-07 83.76 114.07 74.98 83.76 0.0M
2021-01-06 41.48 63.40 39.88 63.40 0.0M
2021-01-05 20.32 24.38 20.12 24.38 0.0M