BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	26.030	26.030	26.030	26.030	12.635	20
2023-09-01	26.730	26.730	26.730	26.730	12.975	2
2023-08-31	26.290	26.290	26.290	26.290	12.761	50
2023-08-30	26.520	26.520	26.010	26.010	12.625	488
2023-08-29	25.800	25.800	25.800	25.800	12.523	2
2023-08-28	25.660	25.660	25.660	25.660	12.455	2
2023-08-25	25.360	25.360	25.360	25.360	12.310	0
2023-08-24	25.360	25.360	25.360	25.360	12.310	0
2023-08-23	25.360	25.360	25.360	25.360	12.310	56
2023-08-22	24.820	24.820	24.820	24.820	12.048	0
2023-08-21	24.820	24.820	24.820	24.820	12.048	78
2023-08-18	24.600	24.640	24.600	24.640	11.960	28
2023-08-17	24.920	24.920	24.920	24.920	12.096	2
2023-08-16	25.620	25.620	25.620	25.620	12.436	0
2023-08-15	25.620	25.620	25.620	25.620	12.436	0
2023-08-14	25.620	25.800	25.620	25.620	12.436	6
2023-08-11	25.500	25.500	25.500	25.500	12.378	2
2023-08-10	25.170	25.170	25.170	25.170	12.217	0
2023-08-09	25.170	25.170	25.170	25.170	12.217	20
2023-08-08	25.710	25.710	25.710	25.710	12.480	0
2023-08-07	25.710	25.710	25.710	25.710	12.480	0
2023-08-04	25.710	25.710	25.710	25.710	12.480	2
2023-08-03	25.380	25.380	25.350	25.350	12.305	3,004
2023-08-02	25.980	25.980	25.100	25.100	12.184	158
2023-08-01	26.370	26.370	26.370	26.370	12.800	0
2023-07-31	26.370	26.370	26.370	26.370	12.800	2
2023-07-28	26.280	26.280	26.280	26.280	12.756	0
2023-07-27	26.280	26.280	26.280	26.280	12.756	0
2023-07-26	26.280	26.280	26.280	26.280	12.756	40
2023-07-25	25.890	25.890	25.890	25.890	12.567	0
2023-07-24	26.190	26.190	25.890	25.890	12.567	4
2023-07-21	26.920	26.920	26.920	26.920	13.067	0
2023-07-20	26.920	26.920	26.920	26.920	13.067	0
2023-07-19	26.920	26.920	26.920	26.920	13.067	0
2023-07-18	26.920	26.920	26.920	26.920	13.067	2
2023-07-17	26.830	26.830	26.830	26.830	13.023	0
2023-07-14	26.830	26.830	26.830	26.830	13.023	156
2023-07-13	26.310	26.310	26.310	26.310	12.771	4
2023-07-12	25.230	25.230	25.230	25.230	12.247	0
2023-07-11	25.110	25.230	25.110	25.230	12.247	22
2023-07-10	24.740	24.740	24.740	24.740	12.009	0
2023-07-07	24.740	24.740	24.740	24.740	12.009	0
2023-07-06	24.740	24.740	24.740	24.740	12.009	2
2023-07-05	24.920	24.920	24.920	24.920	12.096	0
2023-07-04	24.920	24.920	24.920	24.920	12.096	0
2023-07-03	24.920	24.920	24.920	24.920	12.096	0
2023-06-30	24.920	24.920	24.920	24.920	12.096	0
2023-06-29	24.920	24.920	24.920	24.920	12.081	0
2023-06-28	24.920	24.920	24.920	24.920	12.081	0
2023-06-27	25.100	25.100	24.920	24.920	12.081	4
2023-06-26	24.490	24.490	24.490	24.490	11.873	0
2023-06-23	24.490	24.490	24.490	24.490	11.873	0
2023-06-22	24.490	24.490	24.490	24.490	11.873	4
2023-06-21	24.730	24.760	24.730	24.760	12.004	42
2023-06-20	25.070	25.070	25.070	25.070	12.154	4
2023-06-19	25.700	25.700	25.700	25.700	12.459	0
2023-06-16	25.700	25.700	25.700	25.700	12.459	0
2023-06-15	25.110	25.800	25.110	25.700	12.459	34
2023-06-14	26.760	26.760	26.760	26.760	12.973	0
2023-06-13	26.760	26.760	26.760	26.760	12.973	0

← NewerPage 14 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.