B3 S.A. - Brasil, Bolsa, Balcão BOLSY
7.88 USD +0.02 (+0.25%)
Regular-session close
7.70 Day range 7.92
6.96 52-week range 15.00
- YTD
- -0.38%
- 1 year
- -3.79%
BOLSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.70 | 7.92 | 7.70 | 7.88 | +0.02 | +0.25% | 44,733 |
| Nov 12, 2026 | 7.90 | 7.95 | 7.72 | 7.86 | -0.17 | -2.12% | 498,700 |
| Nov 11, 2026 | 7.99 | 8.03 | 7.92 | 8.03 | +0.24 | +3.08% | 456,700 |
| Nov 10, 2026 | 7.89 | 7.94 | 7.63 | 7.79 | -0.30 | -3.71% | 149,700 |
| Nov 9, 2026 | 7.91 | 8.10 | 7.81 | 8.09 | +0.19 | +2.41% | 264,900 |
| Nov 6, 2026 | 7.80 | 7.99 | 7.75 | 7.90 | +0.07 | +0.89% | 256,000 |
| Nov 5, 2026 | 7.98 | 7.98 | 7.63 | 7.83 | +0.03 | +0.38% | 322,400 |
| Nov 4, 2026 | 7.62 | 7.85 | 7.50 | 7.80 | +0.46 | +6.27% | 2,291,500 |
| Nov 3, 2026 | 7.25 | 7.42 | 7.19 | 7.34 | -0.24 | -3.17% | 552,900 |
| Nov 2, 2026 | 7.93 | 7.93 | 7.25 | 7.58 | +0.19 | +2.57% | 333,000 |
| Oct 30, 2026 | 7.47 | 7.64 | 7.33 | 7.39 | -0.55 | -6.93% | 677,100 |
| Oct 29, 2026 | 8.17 | 8.17 | 7.72 | 7.94 | -0.21 | -2.58% | 566,700 |
| Oct 28, 2026 | 8.38 | 8.77 | 7.93 | 8.15 | -0.50 | -5.78% | 1,170,200 |
| Oct 27, 2026 | 8.79 | 8.79 | 8.48 | 8.65 | +0.27 | +3.22% | 1,326,600 |
| Oct 26, 2026 | 10.80 | 10.88 | 6.95 | 8.38 | -5.92 | -41.40% | 7,310,400 |
| Oct 23, 2026 | 13.79 | 14.30 | 13.65 | 14.30 | +0.66 | +4.84% | 180,000 |
| Oct 22, 2026 | 13.90 | 13.90 | 13.43 | 13.64 | -0.36 | -2.57% | 211,000 |
| Oct 21, 2026 | 14.39 | 14.39 | 13.90 | 14.00 | -0.04 | -0.28% | 68,800 |
| Oct 20, 2026 | 13.45 | 14.07 | 13.39 | 14.04 | +0.69 | +5.17% | 599,000 |
| Oct 19, 2026 | 13.36 | 13.41 | 13.14 | 13.35 | +0.28 | +2.14% | 72,100 |
| Oct 16, 2026 | 13.12 | 13.19 | 12.94 | 13.07 | +0.12 | +0.93% | 64,100 |
| Oct 15, 2026 | 12.88 | 13.30 | 12.88 | 12.95 | -0.34 | -2.56% | 94,900 |
| Oct 14, 2026 | 12.99 | 13.29 | 12.87 | 13.29 | -0.28 | -2.06% | 276,600 |
| Oct 13, 2026 | 13.61 | 13.78 | 13.55 | 13.57 | -0.18 | -1.31% | 73,200 |
| Oct 12, 2026 | 13.77 | 14.16 | 13.51 | 13.75 | -0.28 | -2.00% | 146,900 |
| Oct 9, 2026 | 13.91 | 14.06 | 13.87 | 14.03 | +0.45 | +3.31% | 131,400 |
| Oct 8, 2026 | 13.15 | 13.85 | 13.15 | 13.58 | +0.34 | +2.57% | 296,800 |
| Oct 7, 2026 | 13.73 | 13.73 | 13.16 | 13.24 | -0.28 | -2.07% | 497,300 |
| Oct 6, 2026 | 14.39 | 14.39 | 13.39 | 13.52 | -0.46 | -3.29% | 804,000 |
| Oct 5, 2026 | 13.52 | 15.00 | 13.17 | 13.98 | +3.23 | +30.05% | 1,453,100 |
| Oct 2, 2026 | 10.88 | 10.88 | 10.30 | 10.75 | +0.12 | +1.13% | 499,700 |
| Oct 1, 2026 | 10.51 | 10.74 | 10.39 | 10.63 | -0.01 | -0.09% | 474,200 |
| Sep 30, 2026 | 10.44 | 10.74 | 10.43 | 10.64 | +0.34 | +3.30% | 175,700 |
| Sep 29, 2026 | 10.13 | 10.30 | 10.03 | 10.30 | +0.18 | +1.78% | 268,100 |
| Sep 28, 2026 | 10.20 | 10.26 | 10.11 | 10.12 | -0.20 | -1.94% | 56,100 |
| Sep 25, 2026 | 10.35 | 10.44 | 10.11 | 10.32 | -0.07 | -0.67% | 99,700 |
| Sep 24, 2026 | 10.40 | 10.50 | 10.07 | 10.39 | -0.07 | -0.67% | 238,000 |
| Sep 23, 2026 | 10.89 | 10.89 | 10.45 | 10.46 | -0.34 | -3.15% | 176,300 |
| Sep 22, 2026 | 10.59 | 10.90 | 10.41 | 10.80 | +0.18 | +1.69% | 328,100 |
| Sep 21, 2026 | 10.41 | 10.74 | 10.03 | 10.62 | +0.49 | +4.84% | 460,200 |
| Sep 18, 2026 | 10.25 | 10.27 | 10.10 | 10.13 | -0.11 | -1.07% | 39,800 |
| Sep 17, 2026 | 10.24 | 10.32 | 10.02 | 10.24 | +0.07 | +0.69% | 1,032,200 |
| Sep 16, 2026 | 10.07 | 10.29 | 10.07 | 10.17 | +0.11 | +1.09% | 163,900 |
| Sep 15, 2026 | 10.07 | 10.22 | 9.97 | 10.06 | -0.04 | -0.40% | 137,200 |
| Sep 14, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | +0.04 | +0.40% | 89,200 |
| Sep 11, 2026 | 10.36 | 10.40 | 10.05 | 10.06 | -0.34 | -3.27% | 100,800 |
| Sep 10, 2026 | 9.86 | 10.43 | 9.86 | 10.40 | +0.35 | +3.48% | 350,300 |
| Sep 9, 2026 | 10.15 | 10.20 | 10.02 | 10.05 | -0.35 | -3.37% | 270,700 |
| Sep 8, 2026 | 10.49 | 10.49 | 10.28 | 10.40 | +0.29 | +2.87% | 813,800 |
| Sep 4, 2026 | 10.04 | 10.27 | 10.02 | 10.11 | -0.05 | -0.49% | 78,500 |
| Sep 3, 2026 | 10.40 | 10.49 | 10.14 | 10.16 | +0.06 | +0.59% | 91,500 |
| Sep 2, 2026 | 9.85 | 10.22 | 9.85 | 10.10 | +0.42 | +4.34% | 196,300 |
| Sep 1, 2026 | 9.39 | 9.81 | 9.39 | 9.68 | +0.08 | +0.83% | 119,800 |
| Aug 31, 2026 | 9.48 | 9.60 | 9.29 | 9.60 | +0.42 | +4.58% | 110,300 |
| Aug 28, 2026 | 9.12 | 9.23 | 8.98 | 9.18 | -0.07 | -0.76% | 36,600 |
| Aug 27, 2026 | 9.10 | 9.25 | 9.08 | 9.25 | +0.12 | +1.31% | 33,900 |
| Aug 26, 2026 | 9.24 | 9.35 | 9.08 | 9.13 | -0.01 | -0.11% | 119,000 |
| Aug 25, 2026 | 9.08 | 9.15 | 8.98 | 9.14 | +0.11 | +1.22% | 118,600 |
| Aug 24, 2026 | 8.74 | 9.04 | 8.68 | 9.03 | +0.30 | +3.44% | 185,300 |
| Aug 21, 2026 | 8.49 | 8.76 | 8.36 | 8.73 | +0.46 | +5.56% | 144,200 |
| Aug 20, 2026 | 8.30 | 8.40 | 8.25 | 8.27 | -0.11 | -1.31% | 87,500 |
| Aug 19, 2026 | 8.56 | 8.61 | 8.30 | 8.38 | +0.13 | +1.58% | 593,000 |
| Aug 18, 2026 | 8.26 | 8.45 | 8.20 | 8.25 | -0.09 | -1.08% | 94,300 |
| Aug 17, 2026 | 8.59 | 8.59 | 8.30 | 8.34 | +0.02 | +0.24% | 86,700 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.23 | 8.32 | -0.09 | -1.07% | 399,900 |
65 days, newest first. Daily bars as drawn on the BOLSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.