B3 · BSLI4 · stock
BRB - Banco de Brasília S.A. (BSLI4) stock price history
Every B3 trading session of BRB - Banco de Brasília S.A. from Feb 15, 2007 to Nov 12, 2026: 4,693 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.
BSLI4 adjusted close, 2007 to 2026
- R$93.07
- All time high, 2021
- R$8.68
- 52 week high, R$1.99 low
- 4,693
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BSLI4 key facts
- BRB - Banco de Brasília S.A. (BSLI4) closed at R$1.99 on Nov 12, 2026 on B3.
- BSLI4's all time high close is R$93.07, set on Jan 7, 2021; its all time low close is R$0.6449 on May 7, 2009.
- BSLI4's 52 week range is R$1.99 to R$8.68.
- BSLI4 returned -75.8% over the year to Nov 12, 2026 and -86.5% over five years.
- Over ten years BSLI4 returned +45%, +3.8% a year compounded.
- BSLI4's deepest drawdown was -97.9% from Jan 7, 2021 to Nov 12, 2026.
- DataCedar holds 4,693 daily sessions of BSLI4 history from Feb 15, 2007 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
BSLI4 price chart, 2007 to 2026
BSLI4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.4% |
| 3 months | -30.9% |
| 6 months | -49.0% |
| Year to date | -72.0% |
| 1 year | -75.8% |
| 3 years | -81.9% |
| 5 years | -86.5% |
| 10 years | +45.0% |
| Since Feb 15, 2007 | -63.9% |
| Compound annual growth, 19.7 years | -5.0% |
BSLI4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$93.07 on Jan 7, 2021
- All time low close
- R$0.6449 on May 7, 2009
- 52 week high
- R$8.68 on Nov 13, 2025
- 52 week low
- R$1.99 on Nov 12, 2026
- Deepest drawdown
- -97.9% from Jan 7, 2021 to Nov 12, 2026, not yet recovered
- Best single session
- +167.1% on Jan 5, 2021
- Worst single session
- -88.1% on Jan 26, 2009
- Volatility, 1 year annualised
- 43.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2010, +177%
- Worst calendar year
- 2009, -88%
BSLI4 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. 2007 starts on Feb 15, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.13 | R$7.84 | R$1.99 | R$1.99 | -72.0% | 4.7M | 212 |
| 2025 | R$7.85 | R$23.54 | R$5.79 | R$7.11 | -8.9% | 1.6M | 250 |
| 2024 | R$11.32 | R$21.55 | R$6.92 | R$7.80 | -32.3% | 194.3K | 244 |
| 2023 | R$13.58 | R$13.65 | R$10.19 | R$11.52 | -15.2% | 105.1K | 248 |
| 2022 | R$15.88 | R$29.03 | R$11.46 | R$13.58 | -16.8% | 228.6K | 250 |
| 2021 | R$10.14 | R$126.75 | R$10.14 | R$16.33 | +61.0% | 365.3K | 247 |
| 2020 | R$4.26 | R$10.98 | R$4.26 | R$10.14 | +138.3% | 11.7K | 248 |
| 2019 | R$3.04 | R$4.26 | R$3.04 | R$4.26 | +39.9% | 19.8K | 248 |
| 2018 | R$2.20 | R$3.13 | R$2.20 | R$3.04 | +38.5% | 9.9K | 246 |
| 2017 | R$1.37 | R$2.20 | R$1.37 | R$2.20 | +60.1% | 27.9K | 202 |
| 2016 | R$1.21 | R$1.50 | R$1.18 | R$1.37 | +13.1% | 73.8K | 249 |
| 2015 | R$1.43 | R$1.43 | R$1.07 | R$1.21 | -14.9% | 64.8K | 209 |
| 2014 | R$1.78 | R$1.80 | R$1.43 | R$1.43 | -20.0% | 49.5K | 227 |
| 2013 | R$1.44 | R$1.78 | R$1.44 | R$1.78 | +24.0% | 18K | 226 |
| 2012 | R$1.51 | R$1.63 | R$1.21 | R$1.44 | -4.8% | 31.5K | 219 |
| 2011 | R$1.79 | R$1.79 | R$1.27 | R$1.51 | -15.4% | 50.4K | 210 |
| 2010 | R$0.6449 | R$1.79 | R$0.6449 | R$1.79 | +176.8% | 20.7K | 247 |
| 2009 | R$5.52 | R$5.52 | R$0.6449 | R$0.6449 | -88.3% | 24.3K | 248 |
| 2008 | R$5.52 | R$5.52 | R$5.52 | R$5.52 | 0.0% | 0 | 249 |
| 2007 | R$5.52 | R$5.52 | R$5.52 | R$5.52 | n/a | 0 | 214 |
BSLI4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$1.99 | -5.2% |
| October 2026 | R$2.10 | -12.5% |
| September 2026 | R$2.40 | -9.4% |
| August 2026 | R$2.65 | -12.8% |
| July 2026 | R$3.04 | -1.9% |
| June 2026 | R$3.10 | -21.7% |
| May 2026 | R$3.96 | +1.3% |
| April 2026 | R$3.91 | -1.5% |
| March 2026 | R$3.97 | -17.3% |
| February 2026 | R$4.80 | -17.2% |
| January 2026 | R$5.80 | -18.4% |
| December 2025 | R$7.11 | -10.8% |
About the BSLI4 data
Daily bars. 4,693 sessions from Feb 15, 2007 to Nov 12, 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 Nov 3, 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 Feb 15, 2007, 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/b3%3ABSLI4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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.
- BSLI3 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
- BTHF11 Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario
Common questions
BSLI4 share price history
