BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	27.300	27.300	27.300	27.300	13.251	60
2023-11-30	27.330	27.330	27.160	27.160	13.183	1,670
2023-11-29	27.020	27.020	27.020	27.020	13.115	1,000
2023-11-28	26.340	26.700	26.340	26.700	12.960	9,200
2023-11-27	26.000	26.260	26.000	26.260	12.747	9,700
2023-11-24	24.690	24.690	24.690	24.690	11.985	0
2023-11-23	24.690	24.690	24.690	24.690	11.985	0
2023-11-22	24.690	24.690	24.690	24.690	11.985	0
2023-11-21	24.690	24.690	24.690	24.690	11.985	0
2023-11-20	24.700	24.700	24.690	24.690	11.985	412
2023-11-17	24.720	24.720	24.720	24.720	11.999	0
2023-11-16	24.780	24.780	24.600	24.720	11.999	5,498
2023-11-14	23.740	24.140	23.740	24.140	11.718	612
2023-11-13	24.640	24.640	24.640	24.640	11.960	0
2023-11-10	24.640	24.640	24.640	24.640	11.960	2
2023-11-09	24.240	24.240	24.240	24.240	11.766	0
2023-11-08	24.240	24.240	24.240	24.240	11.766	2
2023-11-07	24.840	24.840	24.840	24.840	12.057	0
2023-11-06	24.700	24.840	24.700	24.840	12.057	4
2023-11-03	24.500	24.600	24.280	24.280	11.785	200
2023-11-01	24.140	24.140	24.140	24.140	11.718	2
2023-10-31	23.950	23.950	23.950	23.950	11.625	0
2023-10-30	23.950	23.950	23.950	23.950	11.625	0
2023-10-27	24.240	24.240	23.950	23.950	11.625	4
2023-10-26	24.120	24.120	24.120	24.120	11.708	2
2023-10-25	24.760	24.760	24.760	24.760	12.018	2
2023-10-24	24.640	24.640	24.640	24.640	11.960	170
2023-10-23	25.140	25.140	25.140	25.140	12.203	0
2023-10-20	25.500	25.500	25.140	25.140	12.203	2,002
2023-10-19	24.890	25.140	24.890	25.140	12.203	1,304
2023-10-18	25.750	25.750	25.420	25.420	12.339	1,202
2023-10-17	25.250	25.250	25.060	25.060	12.164	510
2023-10-16	25.000	25.000	25.000	25.000	12.135	10
2023-10-13	24.600	24.850	24.600	24.850	12.062	2,498
2023-10-11	23.870	23.870	23.870	23.870	11.586	0
2023-10-10	23.870	23.870	23.870	23.870	11.586	0
2023-10-09	23.870	23.870	23.870	23.870	11.586	0
2023-10-06	23.870	23.870	23.870	23.870	11.586	150
2023-10-05	23.670	23.670	23.670	23.670	11.489	430
2023-10-04	23.390	23.390	23.390	23.390	11.353	0
2023-10-03	23.390	23.390	23.390	23.390	11.353	0
2023-10-02	23.570	23.570	23.390	23.390	11.353	14
2023-09-29	23.760	23.760	23.760	23.760	11.533	0
2023-09-28	23.760	23.760	23.760	23.760	11.533	20
2023-09-27	24.080	24.080	24.080	24.080	11.688	0
2023-09-26	24.090	24.090	24.080	24.080	11.688	3,562
2023-09-25	24.470	24.720	24.470	24.520	11.902	522
2023-09-22	25.530	25.530	25.530	25.530	12.392	0
2023-09-21	25.530	25.530	25.530	25.530	12.392	0
2023-09-20	25.530	25.530	25.530	25.530	12.392	76
2023-09-19	25.170	25.170	25.170	25.170	12.217	2
2023-09-18	25.860	25.860	25.860	25.860	12.552	0
2023-09-15	25.750	25.860	25.750	25.860	12.552	262
2023-09-14	25.140	25.140	25.140	25.140	12.203	80
2023-09-13	25.350	25.350	25.350	25.350	12.305	0
2023-09-12	25.350	25.350	25.350	25.350	12.305	2
2023-09-11	24.980	24.980	24.940	24.940	12.106	3,402
2023-09-08	25.290	25.290	25.290	25.290	12.276	0
2023-09-06	25.290	25.290	25.290	25.290	12.276	0
2023-09-05	25.290	25.290	25.290	25.290	12.276	1,660

← NewerPage 13 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.