BSIL39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 36.550 | 36.550 | 36.550 | 36.550 | 17.802 | 20 |
| 2024-05-27 | 35.850 | 35.850 | 35.850 | 35.850 | 17.461 | 0 |
| 2024-05-24 | 35.850 | 35.850 | 35.850 | 35.850 | 17.461 | 34 |
| 2024-05-23 | 35.050 | 35.050 | 35.050 | 35.050 | 17.071 | 2,000 |
| 2024-05-22 | 35.740 | 35.740 | 35.740 | 35.740 | 17.407 | 1,450 |
| 2024-05-21 | 36.750 | 36.750 | 36.560 | 36.560 | 17.806 | 88 |
| 2024-05-20 | 36.750 | 36.750 | 36.750 | 36.750 | 17.899 | 60 |
| 2024-05-17 | 35.730 | 36.030 | 35.650 | 35.730 | 17.402 | 2,590 |
| 2024-05-16 | 34.800 | 34.800 | 34.800 | 34.800 | 16.949 | 0 |
| 2024-05-15 | 34.800 | 34.800 | 34.800 | 34.800 | 16.949 | 20 |
| 2024-05-14 | 33.450 | 33.450 | 33.450 | 33.450 | 16.292 | 0 |
| 2024-05-13 | 34.020 | 34.020 | 33.450 | 33.450 | 16.292 | 60 |
| 2024-05-10 | 34.320 | 34.320 | 34.320 | 34.320 | 16.715 | 0 |
| 2024-05-09 | 34.000 | 34.410 | 33.870 | 34.320 | 16.715 | 4,426 |
| 2024-05-08 | 32.190 | 32.190 | 32.190 | 32.190 | 15.678 | 0 |
| 2024-05-07 | 32.850 | 32.850 | 32.190 | 32.190 | 15.678 | 202 |
| 2024-05-06 | 32.400 | 32.400 | 32.340 | 32.340 | 15.751 | 42 |
| 2024-05-03 | 32.520 | 32.520 | 32.520 | 32.520 | 15.839 | 0 |
| 2024-05-02 | 32.520 | 32.520 | 32.520 | 32.520 | 15.839 | 0 |
| 2024-04-30 | 32.520 | 32.520 | 32.520 | 32.520 | 15.839 | 2 |
| 2024-04-29 | 32.910 | 33.080 | 32.610 | 32.880 | 16.014 | 3,786 |
| 2024-04-26 | 32.790 | 32.790 | 32.610 | 32.760 | 15.956 | 408 |
| 2024-04-25 | 31.830 | 31.830 | 31.830 | 31.830 | 15.503 | 0 |
| 2024-04-24 | 31.590 | 31.830 | 31.590 | 31.830 | 15.503 | 4 |
| 2024-04-23 | 31.590 | 31.590 | 31.590 | 31.590 | 15.386 | 248 |
| 2024-04-22 | 32.000 | 32.000 | 31.530 | 31.530 | 15.357 | 3,700 |
| 2024-04-19 | 32.790 | 32.790 | 32.790 | 32.790 | 15.970 | 2 |
| 2024-04-18 | 32.940 | 32.970 | 32.820 | 32.820 | 15.985 | 4,822 |
| 2024-04-17 | 32.850 | 32.850 | 32.850 | 32.850 | 15.999 | 2 |
| 2024-04-16 | 31.860 | 32.340 | 31.860 | 32.340 | 15.751 | 9,842 |
| 2024-04-15 | 32.790 | 32.790 | 32.380 | 32.450 | 15.805 | 534 |
| 2024-04-12 | 34.320 | 34.440 | 32.120 | 32.370 | 15.766 | 28,326 |
| 2024-04-11 | 32.500 | 32.500 | 31.850 | 32.400 | 15.780 | 13,624 |
| 2024-04-10 | 31.500 | 32.340 | 31.500 | 32.340 | 15.751 | 7,490 |
| 2024-04-09 | 32.250 | 32.250 | 31.830 | 31.990 | 15.581 | 3,480 |
| 2024-04-08 | 32.400 | 32.400 | 31.250 | 31.250 | 15.220 | 86 |
| 2024-04-05 | 30.510 | 31.440 | 30.510 | 31.440 | 15.313 | 106 |
| 2024-04-04 | 30.500 | 30.510 | 30.500 | 30.510 | 14.860 | 88 |
| 2024-04-03 | 30.000 | 30.340 | 30.000 | 30.340 | 14.777 | 5,202 |
| 2024-04-02 | 28.820 | 28.820 | 28.820 | 28.820 | 14.037 | 4,000 |
| 2024-04-01 | 28.320 | 28.320 | 28.320 | 28.320 | 13.793 | 24 |
| 2024-03-28 | 27.750 | 27.750 | 27.750 | 27.750 | 13.516 | 10 |
| 2024-03-27 | 26.400 | 26.550 | 26.400 | 26.550 | 12.931 | 14 |
| 2024-03-26 | 26.130 | 26.130 | 26.130 | 26.130 | 12.727 | 8 |
| 2024-03-25 | 26.130 | 26.130 | 26.130 | 26.130 | 12.727 | 0 |
| 2024-03-22 | 26.130 | 26.130 | 26.130 | 26.130 | 12.727 | 0 |
| 2024-03-21 | 26.280 | 26.280 | 26.130 | 26.130 | 12.727 | 304 |
| 2024-03-20 | 25.470 | 26.500 | 25.470 | 26.500 | 12.907 | 166 |
| 2024-03-19 | 25.860 | 25.860 | 25.860 | 25.860 | 12.595 | 4 |
| 2024-03-18 | 26.430 | 26.430 | 26.430 | 26.430 | 12.873 | 0 |
| 2024-03-15 | 25.480 | 26.430 | 25.480 | 26.430 | 12.873 | 10 |
| 2024-03-14 | 26.000 | 26.000 | 26.000 | 26.000 | 12.663 | 0 |
| 2024-03-13 | 26.000 | 26.000 | 26.000 | 26.000 | 12.663 | 20 |
| 2024-03-12 | 25.500 | 25.500 | 25.500 | 25.500 | 12.420 | 2 |
| 2024-03-11 | 25.310 | 25.310 | 25.310 | 25.310 | 12.327 | 0 |
| 2024-03-08 | 25.710 | 25.710 | 25.250 | 25.310 | 12.327 | 244 |
| 2024-03-07 | 24.900 | 24.950 | 24.900 | 24.950 | 12.152 | 60 |
| 2024-03-06 | 24.600 | 24.800 | 24.600 | 24.800 | 12.079 | 60 |
| 2024-03-05 | 24.330 | 24.330 | 24.330 | 24.330 | 11.850 | 2,000 |
| 2024-03-04 | 24.100 | 24.270 | 24.000 | 24.000 | 11.689 | 9,120 |
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.