BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	26.760	26.760	26.760	26.760	12.973	0
2023-06-12	26.760	26.760	26.760	26.760	12.973	0
2023-06-09	26.760	26.760	26.760	26.760	12.973	0
2023-06-07	27.300	27.300	26.760	26.760	12.973	20
2023-06-06	27.170	27.240	27.000	27.030	13.104	20
2023-06-05	27.180	27.240	27.030	27.030	13.104	20
2023-06-02	27.480	27.480	27.030	27.030	13.104	20
2023-06-01	27.630	27.690	27.600	27.660	13.410	22
2023-05-31	27.330	27.330	27.150	27.180	13.177	22
2023-05-30	26.910	26.910	26.640	26.640	12.915	20
2023-05-29	26.430	26.430	26.430	26.430	12.813	0
2023-05-26	26.800	26.970	26.430	26.430	12.813	20
2023-05-25	26.750	26.780	26.580	26.580	12.886	22
2023-05-24	27.090	27.090	26.640	26.640	12.915	20
2023-05-23	27.750	27.780	27.420	27.420	13.293	20
2023-05-22	28.020	28.050	27.720	27.720	13.439	20
2023-05-19	28.050	28.050	27.900	27.900	13.526	20
2023-05-18	27.720	27.720	27.570	27.570	13.366	20
2023-05-17	28.140	28.140	27.990	27.990	13.570	20
2023-05-16	28.500	28.500	28.110	28.110	13.628	682
2023-05-15	28.950	28.950	28.500	28.500	13.817	24
2023-05-12	28.770	28.770	28.380	28.380	13.759	24
2023-05-11	29.280	29.370	28.680	28.680	13.904	2,022
2023-05-10	30.480	30.480	29.880	29.880	14.486	20
2023-05-09	31.080	31.110	30.720	30.720	14.893	20
2023-05-08	31.470	31.470	30.630	30.780	14.922	88
2023-05-05	30.120	30.570	30.090	30.570	14.820	2,020
2023-05-04	31.290	31.350	30.630	30.630	14.849	20
2023-05-03	30.630	30.630	30.030	30.090	14.588	22
2023-05-02	29.730	30.480	29.700	30.480	14.777	22
2023-04-28	29.970	29.970	29.640	29.640	14.370	26
2023-04-27	29.810	30.010	29.810	29.880	14.486	1,322
2023-04-26	30.570	30.570	29.910	30.000	14.544	22
2023-04-25	30.150	30.360	30.150	30.360	14.719	1,020
2023-04-24	30.600	30.720	30.480	30.480	14.777	820
2023-04-20	31.080	31.100	30.810	30.810	14.937	20
2023-04-19	31.340	31.340	31.080	31.330	15.189	5,214
2023-04-18	31.830	31.830	31.260	31.260	15.155	12
2023-04-17	31.410	31.410	30.720	30.720	14.893	44
2023-04-14	31.860	31.860	31.350	31.350	15.199	28
2023-04-13	32.700	32.700	32.380	32.380	15.698	20
2023-04-12	31.830	31.830	31.470	31.680	15.359	36
2023-04-11	31.920	32.040	31.830	31.860	15.446	56
2023-04-10	31.650	31.650	31.560	31.560	15.300	34
2023-04-06	31.830	32.070	31.770	31.770	15.402	24
2023-04-05	31.740	31.770	31.740	31.770	15.402	20
2023-04-04	32.280	32.400	32.160	32.400	15.708	20
2023-04-03	31.320	31.410	31.320	31.410	15.228	20
2023-03-31	31.770	31.770	31.140	31.140	15.097	22
2023-03-30	31.290	31.470	31.050	31.050	15.053	22
2023-03-29	31.350	31.350	30.900	30.900	14.980	22
2023-03-28	30.690	31.110	30.600	31.080	15.068	22
2023-03-27	30.480	30.600	30.420	30.570	14.820	22
2023-03-24	31.350	31.350	30.720	30.720	14.893	22
2023-03-23	31.200	31.290	30.960	30.990	15.024	22
2023-03-22	30.060	30.240	30.060	30.210	14.646	24
2023-03-21	29.550	29.550	29.400	29.430	14.268	20
2023-03-20	30.110	30.630	30.110	30.540	14.806	82
2023-03-17	29.460	30.420	29.430	30.330	14.704	40
2023-03-16	29.160	29.160	28.470	28.470	13.802	80

← NewerPage 15 of 19 · 1,129 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.