OTC Markets OTCPK - Delayed Quote
USD
B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
7.77
-0.29
(-3.60%)
As of 12:15:49 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
7.93
7.93
7.72
7.73
7.73
10,444
Nov 9, 2026
7.91
8.10
7.81
8.09
8.09
264,900
Nov 6, 2026
7.80
7.99
7.75
7.90
7.90
256,000
Nov 5, 2026
7.98
7.98
7.63
7.83
7.83
322,400
Nov 4, 2026
7.62
7.85
7.50
7.80
7.80
2,291,500
Nov 3, 2026
7.25
7.42
7.19
7.34
7.34
552,900
Nov 2, 2026
7.93
7.93
7.25
7.58
7.58
333,000
Oct 30, 2026
7.47
7.64
7.33
7.39
7.39
677,100
Oct 29, 2026
8.17
8.17
7.72
7.94
7.94
566,700
Oct 28, 2026
8.38
8.77
7.93
8.15
8.15
1,170,200
Oct 27, 2026
8.79
8.79
8.48
8.65
8.65
1,326,600
Oct 26, 2026
10.80
10.88
6.95
8.38
8.38
7,310,400
Oct 23, 2026
13.79
14.30
13.65
14.30
14.30
180,000
Oct 22, 2026
13.90
13.90
13.43
13.64
13.64
211,000
Oct 21, 2026
14.39
14.39
13.90
14.00
14.00
68,800
Oct 20, 2026
13.45
14.07
13.39
14.04
14.04
599,000
Oct 19, 2026
13.36
13.41
13.14
13.35
13.35
72,100
Oct 16, 2026
13.12
13.19
12.94
13.07
13.07
64,100
Oct 15, 2026
12.88
13.30
12.88
12.95
12.95
94,900
Oct 14, 2026
12.99
13.29
12.87
13.29
13.29
276,600
Oct 13, 2026
13.61
13.78
13.55
13.57
13.57
73,200
Oct 12, 2026
13.77
14.16
13.51
13.75
13.75
146,900
Oct 9, 2026
13.91
14.06
13.87
14.03
14.03
131,400
Oct 8, 2026
13.15
13.85
13.15
13.58
13.58
296,800
Oct 7, 2026
13.73
13.73
13.16
13.24
13.24
497,300
Oct 6, 2026
14.39
14.39
13.39
13.52
13.52
804,000
Oct 5, 2026
13.52
15.00
13.17
13.98
13.98
1,453,100
Oct 2, 2026
10.88
10.88
10.30
10.75
10.75
499,700
Oct 1, 2026
10.51
10.74
10.39
10.63
10.63
474,200
Sep 30, 2026
10.44
10.74
10.43
10.64
10.64
175,700
Sep 29, 2026
10.13
10.30
10.03
10.30
10.30
268,100
Sep 28, 2026
10.20
10.26
10.11
10.12
10.12
56,100
Sep 25, 2026
10.35
10.44
10.11
10.32
10.32
99,700
Sep 24, 2026
10.40
10.50
10.07
10.39
10.39
238,000
Sep 23, 2026
10.89
10.89
10.45
10.46
10.46
176,300
Sep 22, 2026
10.59
10.90
10.41
10.80
10.80
328,100
Sep 21, 2026
10.41
10.74
10.03
10.62
10.62
460,200
Sep 18, 2026
10.25
10.27
10.10
10.13
10.13
39,800
Sep 17, 2026
10.24
10.32
10.02
10.24
10.24
1,032,200
Sep 16, 2026
10.07
10.29
10.07
10.17
10.17
163,900
Sep 15, 2026
10.07
10.22
9.97
10.06
10.06
137,200
Sep 14, 2026
9.70
10.10
9.70
10.10
10.10
89,200
Sep 11, 2026
10.36
10.40
10.05
10.06
10.06
100,800
Sep 10, 2026
9.86
10.43
9.86
10.40
10.40
350,300
Sep 9, 2026
10.15
10.20
10.02
10.05
10.05
270,700
Sep 8, 2026
10.49
10.49
10.28
10.40
10.40
813,800
Sep 4, 2026
10.04
10.27
10.02
10.11
10.11
78,500
Sep 3, 2026
10.40
10.49
10.14
10.16
10.16
91,500
Sep 2, 2026
9.85
10.22
9.85
10.10
10.10
196,300
Sep 1, 2026
9.39
9.81
9.39
9.68
9.68
119,800
Aug 31, 2026
9.48
9.60
9.29
9.60
9.60
110,300
Aug 28, 2026
9.12
9.23
8.98
9.18
9.18
36,600
Aug 27, 2026
9.10
9.25
9.08
9.25
9.25
33,900
Aug 26, 2026
9.24
9.35
9.08
9.13
9.13
119,000
Aug 25, 2026
9.08
9.15
8.98
9.14
9.14
118,600
Aug 24, 2026
8.74
9.04
8.68
9.03
9.03
185,300
Aug 21, 2026
8.49
8.76
8.36
8.73
8.73
144,200
Aug 20, 2026
8.30
8.40
8.25
8.27
8.27
87,500
Aug 19, 2026
8.56
8.61
8.30
8.38
8.38
593,000
Aug 18, 2026
8.26
8.45
8.20
8.25
8.25
94,300
Aug 17, 2026
8.59
8.59
8.30
8.34
8.34
86,700
Aug 14, 2026
8.50
8.50
8.23
8.32
8.32
399,900
Aug 13, 2026
8.34
8.54
8.34
8.41
8.41
289,100
Aug 12, 2026
8.35
8.60
8.18
8.34
8.34
135,700
Aug 11, 2026
8.69
8.69
8.21
8.36
8.36
526,100
Aug 10, 2026
8.86
8.86
8.58
8.62
8.62
137,300
Aug 7, 2026
9.05
9.05
8.75
8.85
8.85
83,000
Aug 6, 2026
9.13
9.25
8.95
9.02
9.02
86,100
Aug 5, 2026
9.32
9.46
9.03
9.06
9.06
62,800
Aug 4, 2026
9.35
9.38
9.08
9.11
9.11
37,900
Aug 3, 2026
9.40
9.41
9.09
9.24
9.24
110,000
Jul 31, 2026
9.08
9.37
9.08
9.35
9.35
55,200
Jul 30, 2026
9.40
9.40
9.01
9.23
9.23
64,100
Jul 29, 2026
9.19
9.22
8.99
9.04
9.04
115,300
Jul 28, 2026
9.30
9.49
9.22
9.49
9.49
190,500
Jul 27, 2026
9.15
9.29
9.13
9.27
9.27
176,800
Jul 24, 2026
9.13
9.22
9.04
9.07
9.07
79,500
Jul 23, 2026
9.35
9.35
9.02
9.16
9.16
735,600
Jul 22, 2026
9.08
9.41
9.08
9.37
9.37
104,700
Jul 21, 2026
9.33
9.33
8.82
8.94
8.94
81,900
Jul 20, 2026
8.98
9.08
8.90
9.00
9.00
440,000
Jul 17, 2026
8.95
9.00
8.89
8.97
8.97
249,300
Jul 16, 2026
9.25
9.25
8.94
8.98
8.98
174,400
Jul 15, 2026
9.16
9.33
9.10
9.33
9.33
231,800
Jul 14, 2026
8.89
9.11
8.89
9.00
9.00
406,100
Jul 13, 2026
9.06
9.06
8.70
8.70
8.70
338,000
Jul 10, 2026
8.95
9.07
8.88
9.01
9.01
897,200
Jul 9, 2026
8.30
8.68
8.30
8.67
8.67
933,500
Jul 8, 2026
8.23
8.36
8.20
8.34
8.34
1,155,200
Jul 7, 2026
8.56
8.63
8.38
8.41
8.41
232,800
Jul 6, 2026
8.35
8.55
8.35
8.49
8.49
163,000
Jul 2, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
8.41
8.68
8.25
8.31
8.31
58,600
Jul 1, 2026
8.45
8.70
8.32
8.35
8.23
68,900
Jun 30, 2026
8.45
8.65
8.40
8.50
8.37
39,200
Jun 29, 2026
8.50
8.93
8.50
8.61
8.48
71,500
Jun 26, 2026
8.39
8.90
8.39
8.71
8.58
58,800
Jun 25, 2026
8.55
8.80
8.36
8.50
8.37
208,500
Jun 24, 2026
9.20
9.20
8.40
8.50
8.37
54,700
Jun 23, 2026
8.50
8.70
8.45
8.56
8.43
213,500
Jun 22, 2026
8.56
8.74
8.47
8.70
8.57
234,800
Jun 18, 2026
8.62
8.64
8.18
8.25
8.12
261,300
Jun 17, 2026
8.82
8.98
8.46
8.72
8.59
399,600
Jun 16, 2026
8.88
9.02
8.72
8.90
8.76
180,600
Jun 15, 2026
9.31
9.32
8.89
8.94
8.80
275,900
Jun 12, 2026
9.06
9.10
8.90
8.95
8.81
482,600
Jun 11, 2026
8.68
9.09
8.68
9.09
8.95
3,683,000
Jun 10, 2026
8.82
8.89
8.65
8.77
8.63
196,700
Jun 9, 2026
8.85
8.98
8.80
8.87
8.73
254,400
Jun 8, 2026
8.91
8.91
8.74
8.77
8.63
226,000
Jun 5, 2026
9.39
9.39
8.91
9.01
8.87
123,500
Jun 4, 2026
9.26
9.52
8.99
9.17
9.03
92,100
Jun 3, 2026
9.56
9.56
9.16
9.19
9.05
153,000
Jun 2, 2026
9.93
10.01
9.70
9.76
9.61
90,900
Jun 1, 2026
9.94
9.94
9.53
9.72
9.57
97,200
May 29, 2026
9.84
9.94
9.63
9.94
9.79
128,200
May 28, 2026
9.60
9.93
9.58
9.61
9.46
256,000
May 27, 2026
10.10
10.16
9.73
9.78
9.63
414,300
May 26, 2026
10.12
10.23
10.02
10.06
9.90
95,800
May 22, 2026
10.14
10.19
9.88
10.00
9.85
131,700
May 21, 2026
9.67
10.28
9.67
10.28
10.12
97,700
May 20, 2026
9.58
10.27
9.58
10.25
10.09
219,600
May 19, 2026
9.47
9.70
9.40
9.50
9.35
350,200
May 18, 2026
10.06
10.06
9.86
10.03
9.87
96,300
May 15, 2026
9.85
9.94
9.75
9.85
9.70
144,500
May 14, 2026
10.06
10.12
9.75
10.07
9.91
209,500
May 13, 2026
10.60
10.60
9.68
9.68
9.53
266,700
May 12, 2026
10.66
10.81
10.56
10.63
10.47
110,200
May 11, 2026
11.08
11.08
10.65
10.65
10.49
161,400
May 8, 2026
11.10
11.15
10.92
11.11
10.94
79,100
May 7, 2026
11.20
11.25
10.79
11.03
10.86
130,800
May 6, 2026
11.18
11.27
11.07
11.15
10.98
154,100
May 5, 2026
10.85
10.98
10.77
10.98
10.81
154,300
May 4, 2026
10.87
11.01
10.73
10.81
10.64
77,200
May 1, 2026
10.80
10.99
10.73
10.95
10.78
26,900
Apr 30, 2026
10.97
11.04
10.84
10.95
10.78
40,100
Apr 29, 2026
10.95
11.10
10.65
10.83
10.66
289,800
Apr 28, 2026
11.00
11.33
10.87
11.29
11.12
125,000
Apr 27, 2026
11.48
11.48
11.25
11.35
11.17
81,400
Apr 24, 2026
11.30
11.40
11.16
11.34
11.16
49,900
Apr 23, 2026
11.55
11.60
11.19
11.37
11.19
33,600
Apr 22, 2026
11.49
11.52
11.24
11.25
11.08
202,700
Apr 21, 2026
11.99
12.00
11.41
11.48
11.30
85,800
Apr 20, 2026
11.84
11.84
11.51
11.70
11.52
101,100
Apr 17, 2026
12.02
12.03
11.64
11.81
11.63
77,400
Apr 16, 2026
12.11
12.11
11.65
11.81
11.63
139,200
Apr 15, 2026
11.91
12.02
11.70
11.72
11.54
231,900
Apr 14, 2026
11.68
11.95
11.63
11.91
11.73
270,300
Apr 13, 2026
11.60
11.60
11.18
11.29
11.12
662,100
Apr 10, 2026
11.68
11.80
11.43
11.64
11.46
531,100
Apr 9, 2026
11.03
11.37
11.02
11.37
11.19
288,600
Apr 8, 2026
11.22
11.27
10.80
10.80
10.63
375,800
Apr 7, 2026
10.57
10.58
10.35
10.45
10.29
853,800
Apr 6, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
11.36
11.36
10.72
11.16
10.99
1,811,900
Apr 2, 2026
10.80
11.09
10.53
10.90
10.69
333,900
Apr 1, 2026
10.80
11.25
10.80
11.14
10.92
1,190,200
Mar 31, 2026
10.00
10.78
9.84
10.78
10.57
102,700
Mar 30, 2026
9.84
9.93
9.60
9.60
9.41
104,900
Mar 27, 2026
9.85
10.14
9.59
9.94
9.75
356,800
Mar 26, 2026
10.28
10.47
10.11
10.15
9.95
43,300
Mar 25, 2026
10.36
10.47
10.14
10.15
9.95
76,100
Mar 24, 2026
9.80
9.85
9.61
9.83
9.64
72,000
Mar 23, 2026
9.25
9.91
9.25
9.78
9.59
535,500
Mar 20, 2026
9.34
9.42
8.94
9.15
8.97
84,300
Mar 19, 2026
9.43
10.01
9.31
9.83
9.64
68,400
Mar 18, 2026
10.04
10.07
9.69
9.69
9.50
87,700
Mar 17, 2026
10.28
10.36
10.07
10.11
9.91
60,000
Mar 16, 2026
9.96
9.98
9.71
9.90
9.71
170,700
Mar 13, 2026
9.70
10.04
9.47
9.68
9.49
47,500
Mar 12, 2026
10.14
10.24
9.70
9.70
9.52
100,800
Mar 11, 2026
10.64
10.64
10.31
10.33
10.13
48,700
Mar 10, 2026
10.30
10.82
10.14
10.44
10.23
97,100
Mar 9, 2026
9.76
10.15
9.48
10.03
9.84
530,400
Mar 6, 2026
9.84
9.84
9.50
9.84
9.65
112,800
Mar 5, 2026
10.19
10.32
9.87
10.08
9.89
139,400
Mar 4, 2026
10.27
10.46
10.18
10.42
10.22
89,300
Mar 3, 2026
9.90
10.47
9.63
10.47
10.27
247,600
Mar 2, 2026
10.33
10.87
10.23
10.87
10.66
109,800
Feb 27, 2026
10.49
10.70
10.35
10.42
10.22
64,900
Feb 26, 2026
10.52
10.60
10.34
10.49
10.29
82,800
Feb 25, 2026
10.58
10.66
10.45
10.65
10.44
410,800
Feb 24, 2026
10.30
10.63
10.30
10.48
10.28
306,000
Feb 23, 2026
10.32
10.57
10.29
10.30
10.10
706,700
Feb 20, 2026
10.28
10.48
10.12
10.42
10.22
170,100
Feb 19, 2026
10.10
10.26
10.10
10.13
9.93
25,400
Feb 18, 2026
10.11
10.27
10.03
10.14
9.94
68,500
Feb 17, 2026
10.07
10.10
9.88
10.05
9.86
25,400
Feb 13, 2026
9.62
10.07
9.62
9.96
9.77
77,000
Feb 12, 2026
9.97
10.04
9.86
9.96
9.77
133,500
Feb 11, 2026
10.21
10.21
9.86
9.90
9.71
136,800
Feb 10, 2026
10.00
10.12
9.90
10.03
9.84
100,400
Feb 9, 2026
9.82
10.17
9.80
10.17
9.98
85,300
Feb 6, 2026
9.44
9.83
9.44
9.74
9.55
226,800
Feb 5, 2026
9.10
9.34
8.95
9.34
9.16
136,800
Feb 4, 2026
9.34
9.34
8.81
8.81
8.64
216,000
Feb 3, 2026
9.63
9.65
9.27
9.34
9.16
183,600
Feb 2, 2026
9.28
9.39
9.27
9.38
9.20
77,300
Jan 30, 2026
9.55
9.55
9.15
9.28
9.10
789,600
Jan 29, 2026
9.79
9.79
9.25
9.63
9.44
149,300
Jan 28, 2026
9.56
9.81
9.30
9.60
9.41
744,500
Jan 27, 2026
9.18
9.39
9.14
9.39
9.21
299,700
Jan 26, 2026
8.86
9.00
8.66
8.92
8.75
305,700
Jan 23, 2026
8.83
9.15
8.67
9.05
8.88
821,900
Jan 22, 2026
8.93
9.06
8.77
8.87
8.70
342,000
Jan 21, 2026
8.38
8.76
8.38
8.70
8.53
102,400
Jan 20, 2026
8.40
8.47
8.03
8.04
7.88
62,500
Jan 16, 2026
8.39
8.49
8.35
8.41
8.25
84,400
Jan 15, 2026
8.23
8.45
8.23
8.41
8.25
470,200
Jan 14, 2026
8.00
8.18
8.00
8.18
8.02
875,000
Jan 13, 2026
8.17
8.17
7.91
7.91
7.76
46,700
Jan 12, 2026
7.91
8.17
7.91
8.12
7.96
660,700
Jan 9, 2026
8.25
8.25
7.85
7.85
7.70
152,600
Jan 8, 2026
7.93
8.09
7.84
8.09
7.93
437,800
Jan 7, 2026
8.14
8.14
7.86
7.93
7.78
149,300
Jan 6, 2026
8.10
8.14
7.98
8.14
7.98
477,600
Jan 5, 2026
7.94
7.94
7.57
7.73
7.58
292,500
Jan 2, 2026
7.78
7.87
7.58
7.81
7.66
52,700
Dec 31, 2025
7.84
7.91
7.60
7.91
7.76
50,800
Dec 30, 2025
7.50
7.80
7.40
7.76
7.61
28,200
Dec 29, 2025
7.71
7.71
7.31
7.51
7.36
36,900
Dec 26, 2025
7.22
7.56
7.22
7.53
7.38
73,700
Dec 24, 2025
7.45
7.62
7.31
7.50
7.36
38,600
Dec 23, 2025
7.20
7.46
7.15
7.46
7.32
196,200
Dec 22, 2025
7.14
7.26
7.08
7.13
6.99
476,500
Dec 19, 2025
7.24
7.29
7.22
7.22
7.09
88,700
Dec 18, 2025
7.24
7.42
7.16
7.42
7.28
75,600
Dec 17, 2025
7.15
7.34
7.10
7.24
7.10
460,600
Dec 16, 2025
7.71
7.75
7.50
7.62
7.47
258,600
Dec 15, 2025
8.00
8.09
8.00
8.02
7.87
213,800
Dec 12, 2025
8.06
8.08
7.90
7.91
7.76
234,200
Dec 11, 2025
7.98
8.06
7.89
8.00
7.85
419,300
Dec 10, 2025
7.71
7.83
7.66
7.78
7.63
146,100
Dec 9, 2025
7.76
7.86
7.57
7.69
7.54
147,900
Dec 8, 2025
7.92
8.02
7.71
8.02
7.87
276,600
Dec 5, 2025
8.49
8.49
7.61
7.70
7.55
541,900
Dec 4, 2025
8.50
8.51
8.42
8.50
8.34
89,900
Dec 3, 2025
8.53
8.53
8.30
8.30
8.14
804,100
Dec 2, 2025
8.51
8.60
8.33
8.60
8.43
222,000
Dec 1, 2025
8.44
8.47
8.27
8.36
8.20
337,400
Nov 28, 2025
8.29
8.51
8.29
8.46
8.30
87,300
Nov 26, 2025
8.03
8.23
8.03
8.23
8.08
45,300
Nov 25, 2025
7.77
7.87
7.70
7.87
7.72
38,400
Nov 24, 2025
7.80
7.90
7.71
7.83
7.68
64,200
Nov 21, 2025
7.85
7.85
7.49
7.66
7.51
57,200
Nov 20, 2025
7.78
8.02
7.65
7.85
7.70
36,600
Nov 19, 2025
7.80
7.85
7.55
7.55
7.40
66,100
Nov 18, 2025
7.84
7.93
7.84
7.92
7.77
76,600
Nov 17, 2025
8.19
8.19
7.90
7.92
7.77
50,200
Nov 14, 2025
8.33
8.33
8.13
8.29
8.13
38,800
Nov 13, 2025
8.04
8.20
8.04
8.19
8.03
70,900
Nov 12, 2025
7.89
8.01
7.84
7.95
7.80
29,100
Nov 11, 2025
7.64
7.71
7.59
7.70
7.55
84,500
Nov 10, 2025
7.38
7.38
7.25
7.36
7.22
49,500
