BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	22.860	22.860	22.860	22.860	11.134	0
2024-02-29	22.860	22.860	22.860	22.860	11.134	4,000
2024-02-28	22.500	22.500	22.500	22.500	10.959	10
2024-02-27	22.680	22.680	22.680	22.680	11.046	3,400
2024-02-26	22.850	22.850	22.770	22.770	11.090	50
2024-02-23	22.860	22.860	22.860	22.860	11.134	0
2024-02-22	22.940	22.940	22.860	22.860	11.134	28
2024-02-21	22.880	23.080	22.880	23.080	11.241	540
2024-02-20	24.460	24.460	24.460	24.460	11.913	6
2024-02-19	24.080	24.080	24.080	24.080	11.728	0
2024-02-16	24.080	24.080	24.080	24.080	11.728	40
2024-02-15	24.040	24.050	24.040	24.050	11.713	80
2024-02-14	25.690	25.690	25.690	25.690	12.512	0
2024-02-09	25.690	25.690	25.690	25.690	12.512	0
2024-02-08	25.690	25.690	25.690	25.690	12.512	0
2024-02-07	25.690	25.690	25.690	25.690	12.512	0
2024-02-06	25.690	25.690	25.690	25.690	12.512	0
2024-02-05	25.690	25.690	25.690	25.690	12.512	0
2024-02-02	25.690	25.690	25.690	25.690	12.512	0
2024-02-01	25.500	25.690	25.500	25.690	12.512	7,400
2024-01-31	25.830	25.830	25.620	25.620	12.478	4,106
2024-01-30	25.860	25.860	25.860	25.860	12.595	0
2024-01-29	25.860	25.860	25.860	25.860	12.595	4,000
2024-01-26	25.200	25.200	25.200	25.200	12.274	0
2024-01-25	25.200	25.200	25.200	25.200	12.274	2
2024-01-24	25.000	25.000	24.950	24.950	12.152	70
2024-01-23	24.990	25.020	24.990	25.000	12.176	9,932
2024-01-22	24.900	24.900	24.900	24.900	12.127	3,400
2024-01-19	24.500	24.500	24.500	24.500	11.933	100
2024-01-18	25.230	25.230	25.230	25.230	12.288	0
2024-01-17	25.230	25.230	25.230	25.230	12.288	3,596
2024-01-16	26.050	26.050	25.550	25.550	12.444	3,400
2024-01-15	26.250	26.250	26.250	26.250	12.785	0
2024-01-12	26.240	26.370	26.170	26.250	12.785	13,608
2024-01-11	26.010	26.010	26.010	26.010	12.668	0
2024-01-10	26.070	26.070	26.010	26.010	12.668	6
2024-01-09	26.330	26.330	26.330	26.330	12.824	0
2024-01-08	26.040	26.330	25.970	26.330	12.824	14,810
2024-01-05	26.400	26.400	26.400	26.400	12.858	712
2024-01-04	26.730	26.730	26.730	26.730	13.019	2
2024-01-03	26.700	26.700	26.330	26.330	12.824	9,210
2024-01-02	28.150	28.150	27.840	27.840	13.559	72
2023-12-28	28.320	28.320	28.320	28.320	13.746	0
2023-12-27	28.320	28.320	28.320	28.320	13.746	20
2023-12-26	28.110	28.110	28.110	28.110	13.645	0
2023-12-22	28.850	28.850	28.110	28.110	13.645	6,790
2023-12-21	27.990	28.140	27.990	28.140	13.659	3,272
2023-12-20	28.170	28.170	27.570	27.570	13.382	3,544
2023-12-19	28.000	28.000	27.840	27.850	13.518	42
2023-12-18	27.700	27.700	27.700	27.700	13.446	0
2023-12-15	27.930	27.930	27.510	27.700	13.446	9,008
2023-12-14	26.620	26.620	26.620	26.620	12.921	0
2023-12-13	26.300	26.620	26.250	26.620	12.921	8,000
2023-12-12	25.860	25.860	25.470	25.470	12.363	3,142
2023-12-11	25.980	25.980	25.980	25.980	12.611	104
2023-12-08	25.980	25.980	25.980	25.980	12.611	1,800
2023-12-07	26.670	26.670	26.670	26.670	12.946	0
2023-12-06	26.670	26.670	26.670	26.670	12.946	38
2023-12-05	27.000	27.000	26.700	26.820	13.018	6,528
2023-12-04	27.450	27.490	27.160	27.490	13.344	3,104

← NewerPage 12 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.