BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	29.760	29.760	29.130	29.160	14.137	40
2023-03-14	29.100	29.190	29.020	29.160	14.137	60
2023-03-13	28.860	29.040	28.800	29.010	14.064	100
2023-03-10	27.420	27.450	26.910	26.970	13.075	80
2023-03-09	26.760	26.850	26.220	26.220	12.712	80
2023-03-08	26.790	26.820	26.140	26.160	12.682	160
2023-03-07	26.670	26.700	26.670	26.700	12.944	6
2023-03-06	27.930	27.960	27.930	27.930	13.541	80
2023-03-03	28.650	28.710	28.650	28.650	13.890	160
2023-03-02	28.110	28.110	28.080	28.080	13.613	80
2023-03-01	28.320	28.320	28.320	28.320	13.730	80
2023-02-28	27.900	27.900	27.840	27.840	13.497	80
2023-02-27	27.390	27.390	27.390	27.390	13.279	80
2023-02-24	26.970	26.970	26.940	26.940	13.061	80
2023-02-23	27.240	27.270	27.240	27.240	13.206	80
2023-02-22	27.570	27.570	27.570	27.570	13.366	40
2023-02-17	28.200	28.230	28.200	28.230	13.686	40
2023-02-16	28.590	28.650	28.590	28.650	13.890	20
2023-02-15	28.260	28.260	28.230	28.230	13.686	40
2023-02-14	28.830	28.860	28.830	28.860	13.991	20
2023-02-13	28.590	28.590	28.590	28.590	13.860	20
2023-02-10	29.040	29.040	29.040	29.040	14.079	4
2023-02-09	29.520	29.520	29.370	29.370	14.239	104
2023-02-08	29.700	29.700	29.700	29.700	14.399	4
2023-02-07	29.820	29.820	29.820	29.820	14.457	4
2023-02-06	29.790	29.790	29.790	29.790	14.442	4
2023-02-03	29.850	29.850	29.850	29.850	14.471	4
2023-02-02	30.210	30.210	30.120	30.120	14.602	808
2023-02-01	30.640	31.290	30.640	31.290	15.169	8
2023-01-31	30.700	30.700	30.480	30.480	14.777	104
2023-01-30	31.140	31.170	31.140	31.170	15.111	4
2023-01-27	31.320	31.650	31.320	31.650	15.344	24
2023-01-26	31.980	31.980	31.860	31.860	15.446	34
2023-01-25	32.430	32.430	32.430	32.430	15.722	4
2023-01-24	32.190	32.190	32.190	32.190	15.606	4
2023-01-23	32.130	32.280	32.130	32.280	15.649	8
2023-01-20	31.890	32.550	31.890	32.550	15.780	8
2023-01-19	31.530	31.980	31.530	31.980	15.504	8
2023-01-18	31.410	31.410	31.350	31.350	15.199	8
2023-01-17	31.830	31.830	31.230	31.230	15.140	8
2023-01-16	32.350	32.490	32.350	32.490	15.751	8
2023-01-13	32.010	32.190	32.010	32.190	15.606	8
2023-01-12	32.000	32.000	31.710	31.710	15.373	40
2023-01-11	31.440	31.440	31.440	31.440	15.242	0
2023-01-10	31.440	31.440	31.440	31.440	15.242	0
2023-01-09	31.440	31.440	31.440	31.440	15.242	0
2023-01-06	31.440	31.440	31.440	31.440	15.242	0
2023-01-05	31.440	31.440	31.440	31.440	15.242	0
2023-01-04	31.440	31.440	31.440	31.440	15.242	0
2023-01-03	31.440	31.440	31.440	31.440	15.242	0
2023-01-02	31.440	31.440	31.440	31.440	15.242	0
2022-12-29	31.440	31.440	31.440	31.440	15.242	0
2022-12-28	31.440	31.440	31.440	31.440	15.210	0
2022-12-27	30.950	31.440	30.950	31.440	15.210	8
2022-12-26	29.580	29.580	29.580	29.580	14.310	0
2022-12-23	29.580	29.580	29.580	29.580	14.310	0
2022-12-22	29.310	29.580	29.290	29.580	14.310	8
2022-12-21	30.030	30.030	29.940	29.940	14.484	8
2022-12-20	29.730	29.850	29.730	29.850	14.441	8
2022-12-19	29.540	29.630	28.890	28.890	13.976	8

← NewerPage 16 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.