BSIL39 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	36.840	36.840	36.840	36.840	17.945	0
2024-08-20	36.980	37.000	36.710	36.840	17.945	1,454
2024-08-19	35.190	35.190	35.190	35.190	17.141	0
2024-08-16	35.190	35.190	35.190	35.190	17.141	0
2024-08-15	34.710	35.190	34.710	35.190	17.141	3,366
2024-08-14	34.050	34.500	34.050	34.380	16.747	1,226
2024-08-13	34.110	34.110	34.110	34.110	16.615	0
2024-08-12	34.110	34.110	34.110	34.110	16.615	6
2024-08-09	33.330	33.330	33.030	33.270	16.206	920
2024-08-08	33.750	33.750	33.690	33.690	16.411	8
2024-08-07	34.680	34.680	34.680	34.680	16.893	0
2024-08-06	34.680	34.680	34.680	34.680	16.893	0
2024-08-05	33.880	34.910	33.880	34.680	16.893	1,710
2024-08-02	36.320	36.320	35.840	35.840	17.458	296
2024-08-01	37.400	37.400	37.350	37.350	18.193	46
2024-07-31	39.000	39.000	38.240	38.840	18.919	624
2024-07-30	37.480	37.960	37.430	37.600	18.315	2,422
2024-07-29	37.500	37.500	37.500	37.500	18.266	20
2024-07-26	37.720	37.720	37.720	37.720	18.374	100
2024-07-25	37.320	37.320	37.320	37.320	18.179	400
2024-07-24	38.700	38.700	38.700	38.700	18.851	102
2024-07-23	37.920	37.920	37.920	37.920	18.471	0
2024-07-22	37.920	37.920	37.920	37.920	18.471	380
2024-07-19	38.880	38.880	37.240	37.720	18.374	604
2024-07-18	38.800	38.800	38.800	38.800	18.900	50
2024-07-17	39.200	39.430	39.150	39.430	19.207	4,102
2024-07-16	38.920	38.920	38.920	38.920	18.958	0
2024-07-15	38.880	39.100	38.880	38.920	18.958	3,520
2024-07-12	39.140	39.140	39.140	39.140	19.065	2
2024-07-11	37.280	37.280	37.280	37.280	18.159	0
2024-07-10	37.280	37.280	37.280	37.280	18.159	202
2024-07-09	36.120	36.120	36.000	36.120	17.594	302
2024-07-08	36.000	36.300	36.000	36.300	17.682	454
2024-07-05	36.680	36.680	36.680	36.680	17.867	100
2024-07-04	37.280	37.280	37.280	37.280	18.159	0
2024-07-03	36.680	37.440	36.220	37.280	18.159	1,448
2024-07-02	34.800	34.800	34.800	34.800	16.951	0
2024-07-01	34.800	34.800	34.800	34.800	16.951	0
2024-06-28	34.980	34.980	34.770	34.800	16.951	1,820
2024-06-27	33.010	34.800	33.010	34.800	16.951	40
2024-06-26	34.430	34.430	34.430	34.430	16.769	0
2024-06-25	34.290	34.480	34.290	34.430	16.769	288
2024-06-24	34.500	34.590	34.260	34.380	16.745	1,248
2024-06-21	34.520	34.760	34.480	34.760	16.930	21,164
2024-06-20	35.400	35.400	35.400	35.400	17.241	400
2024-06-19	33.690	33.690	33.690	33.690	16.409	0
2024-06-18	33.690	33.690	33.690	33.690	16.409	0
2024-06-17	33.690	33.690	33.690	33.690	16.409	0
2024-06-14	33.690	33.690	33.690	33.690	16.409	0
2024-06-13	33.900	33.900	33.690	33.690	16.409	742
2024-06-12	34.900	34.900	34.240	34.320	16.715	428
2024-06-11	34.150	34.150	34.000	34.020	16.569	4,052
2024-06-10	34.000	34.170	34.000	34.170	16.642	72
2024-06-07	34.240	34.240	33.440	33.800	16.462	15,792
2024-06-06	35.640	35.790	35.640	35.670	17.373	14,100
2024-06-05	34.600	34.600	34.600	34.600	16.852	0
2024-06-04	35.150	35.150	34.480	34.600	16.852	580
2024-06-03	35.650	35.650	35.650	35.650	17.363	1,000
2024-05-31	36.550	36.550	36.550	36.550	17.802	0
2024-05-29	36.550	36.550	36.550	36.550	17.802	0

← NewerPage 10 of 19 · 1,128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0390 BRL
2025-12-30	0.3423 BRL
2025-06-27	0.0614 BRL
2024-12-30	0.6504 BRL
2024-06-27	0.0042 BRL
2024-01-02	0.0941 BRL
2023-06-30	0.0306 BRL
2022-12-29	0.0662 BRL
2022-06-29	0.0766 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.