B3 · BSLI3 · stock
BRB - Banco de Brasília S.A. (BSLI3) stock price history
Every B3 trading session of BRB - Banco de Brasília S.A. from Jul 3, 2001 to Sep 28, 2026: 6,321 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSLI3 adjusted close, 2001 to 2026
- R$94.91
- All time high, 2021
- R$9.59
- 52 week high, R$2.24 low
- 6,321
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BSLI3 key facts
- BRB - Banco de Brasília S.A. (BSLI3) closed at R$2.24 on Sep 28, 2026 on B3.
- BSLI3's all time high close is R$94.91, set on Jan 7, 2021; its all time low close is R$0.0427 on Jul 3, 2001.
- BSLI3's 52 week range is R$2.24 to R$9.59.
- BSLI3 returned -75.7% over the year to Sep 28, 2026 and -90.8% over five years.
- Over ten years BSLI3 returned +30%, +2.7% a year compounded.
- BSLI3's deepest drawdown was -97.6% from Jan 7, 2021 to Sep 28, 2026.
- DataCedar holds 6,321 daily sessions of BSLI3 history from Jul 3, 2001 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
BSLI3 price chart, 2001 to 2026
BSLI3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -25.1% |
| 6 months | -46.7% |
| Year to date | -67.3% |
| 1 year | -75.7% |
| 3 years | -82.7% |
| 5 years | -90.8% |
| 10 years | +30.4% |
| Since Jul 3, 2001 | +5,150% |
| Compound annual growth, 25.2 years | +17.0% |
BSLI3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$94.91 on Jan 7, 2021
- All time low close
- R$0.0427 on Jul 3, 2001
- 52 week high
- R$9.59 on Sep 30, 2025
- 52 week low
- R$2.24 on Sep 28, 2026
- Deepest drawdown
- -97.6% from Jan 7, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +1,074% on Jan 26, 2009
- Worst single session
- -23.9% on May 19, 2010
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2001
- 52.5×
- Best calendar year
- 2009, +2,501%
- Worst calendar year
- 2024, -37%
BSLI3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 3, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.58 | R$7.15 | R$2.24 | R$2.24 | -67.3% | 6.6M | 185 |
| 2025 | R$7.78 | R$26.37 | R$6.02 | R$6.85 | -10.7% | 1.6M | 250 |
| 2024 | R$11.81 | R$15.06 | R$7.50 | R$7.67 | -37.1% | 223.3K | 251 |
| 2023 | R$17.00 | R$17.00 | R$11.73 | R$12.18 | -28.3% | 50.8K | 248 |
| 2022 | R$22.24 | R$29.43 | R$14.65 | R$17.00 | -33.2% | 59.5K | 250 |
| 2021 | R$15.52 | R$125.35 | R$15.52 | R$25.46 | +64.1% | 336.1K | 247 |
| 2020 | R$4.94 | R$19.69 | R$4.94 | R$15.52 | +214.2% | 63K | 248 |
| 2019 | R$3.00 | R$4.94 | R$3.00 | R$4.94 | +64.6% | 36K | 248 |
| 2018 | R$2.53 | R$3.29 | R$2.53 | R$3.00 | +18.8% | 2.7K | 246 |
| 2017 | R$1.76 | R$2.53 | R$1.76 | R$2.53 | +43.1% | 7.2K | 254 |
| 2016 | R$1.69 | R$1.76 | R$1.69 | R$1.76 | +4.5% | 0 | 249 |
| 2015 | R$1.63 | R$1.69 | R$1.63 | R$1.69 | +3.3% | 1.8K | 246 |
| 2014 | R$1.81 | R$1.81 | R$1.63 | R$1.63 | -10.0% | 63.9K | 248 |
| 2013 | R$1.61 | R$1.86 | R$1.61 | R$1.81 | +12.7% | 52.2K | 248 |
| 2012 | R$1.57 | R$1.68 | R$1.28 | R$1.61 | +2.8% | 93.6K | 245 |
| 2011 | R$1.51 | R$1.68 | R$1.45 | R$1.57 | +4.0% | 1.1M | 249 |
| 2010 | R$1.10 | R$11.16 | R$0.9936 | R$1.51 | +35.8% | 43.2K | 247 |
| 2009 | R$0.0427 | R$5.35 | R$0.0427 | R$1.11 | +2,501% | 357.3K | 248 |
| 2008 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 249 |
| 2007 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 245 |
| 2006 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 258 |
| 2005 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 249 |
| 2004 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 261 |
| 2003 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 261 |
| 2002 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | 0.0% | 0 | 261 |
| 2001 | R$0.0427 | R$0.0427 | R$0.0427 | R$0.0427 | n/a | 584.7K | 130 |
BSLI3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2.24 | -14.2% |
| August 2026 | R$2.61 | -11.5% |
| July 2026 | R$2.95 | -1.7% |
| June 2026 | R$3.00 | -18.5% |
| May 2026 | R$3.68 | -2.1% |
| April 2026 | R$3.76 | -10.0% |
| March 2026 | R$4.18 | -12.9% |
| February 2026 | R$4.80 | -7.9% |
| January 2026 | R$5.21 | -23.9% |
| December 2025 | R$6.85 | -6.5% |
| November 2025 | R$7.33 | -16.9% |
| October 2025 | R$8.82 | -4.6% |
About the BSLI3 data
Daily bars. 6,321 sessions from Jul 3, 2001 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSLI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BRSR3 Banco do Estado do Rio Grande do Sul S.A.
- BRSR5 Banco do Estado do Rio Grande do Sul S.A.
- BRSR6 Banco do Estado do Rio Grande do Sul S.A.
- BRST3 Brisanet Serviços de Telecomunicações S.A.
- BSLI4 BRB - Banco de Brasília S.A.
- BSLT11 Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Senior Responsabilidade Limitada
- BTAL11 FII Btg Pactual Agro Logistica
- BTCI11 Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario
Common questions
BSLI3 share price history
