BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	29.530	29.850	29.460	29.850	14.441	8
2022-12-15	29.850	29.850	29.550	29.550	14.296	8
2022-12-14	30.780	30.780	30.480	30.480	14.746	8
2022-12-13	30.630	31.050	30.630	31.050	15.021	8
2022-12-12	30.390	30.390	30.360	30.360	14.688	8
2022-12-09	30.350	30.350	30.180	30.300	14.659	10
2022-12-08	30.210	30.210	30.180	30.180	14.600	8
2022-12-07	30.150	30.300	30.030	30.300	14.659	10
2022-12-06	29.940	29.940	29.790	29.790	14.412	8
2022-12-05	31.170	31.170	29.910	29.910	14.470	208
2022-12-02	30.840	31.020	30.840	31.020	15.007	8
2022-12-01	30.690	30.780	30.690	30.780	14.891	8
2022-11-30	29.730	29.880	29.730	29.880	14.455	8
2022-11-29	29.110	29.370	29.110	29.370	14.209	38
2022-11-28	30.180	30.180	29.310	29.310	14.180	8
2022-11-25	30.620	30.620	30.540	30.540	14.775	4
2022-11-24	31.190	31.190	31.130	31.150	15.070	38
2022-11-23	30.810	31.260	30.810	31.260	15.123	8
2022-11-22	29.990	30.540	29.990	30.540	14.775	42
2022-11-21	29.220	29.220	28.980	28.980	14.020	8
2022-11-18	29.310	29.490	29.310	29.490	14.267	8
2022-11-17	29.460	29.460	29.250	29.250	14.151	8
2022-11-16	29.430	29.790	29.430	29.790	14.412	8
2022-11-14	30.330	30.390	30.330	30.390	14.702	8
2022-11-11	29.850	30.210	29.850	30.210	14.615	8
2022-11-10	29.280	30.390	29.280	30.390	14.702	66
2022-11-09	27.990	27.990	27.270	27.270	13.193	8
2022-11-08	27.570	27.840	27.570	27.840	13.468	8
2022-11-07	26.120	27.090	26.120	27.090	13.106	10
2022-11-04	25.580	25.900	25.580	25.900	12.530	8
2022-11-03	24.620	24.690	24.510	24.540	11.872	12
2022-11-01	26.520	26.520	25.980	25.980	12.569	8
2022-10-31	26.430	26.430	26.100	26.100	12.627	8
2022-10-28	26.820	26.820	26.610	26.700	12.917	412
2022-10-27	27.390	27.390	27.030	27.030	13.077	8
2022-10-26	27.630	27.840	27.630	27.840	13.468	8
2022-10-25	27.000	27.000	26.760	26.760	12.946	8
2022-10-24	25.860	26.190	25.860	26.190	12.670	8
2022-10-21	25.200	25.800	25.200	25.800	12.482	10
2022-10-20	25.380	25.380	24.860	24.860	12.027	8
2022-10-19	24.840	24.840	24.780	24.780	11.988	8
2022-10-18	25.600	25.620	25.600	25.620	12.394	308
2022-10-17	25.580	25.580	25.250	25.340	12.259	320
2022-10-14	25.050	25.140	25.050	25.140	12.162	8
2022-10-13	25.080	26.040	25.080	26.040	12.598	8
2022-10-11	25.860	25.860	25.770	25.770	12.467	8
2022-10-10	25.950	25.950	25.830	25.830	12.496	8
2022-10-07	26.730	26.730	26.340	26.340	12.743	8
2022-10-06	27.390	27.510	27.030	27.510	13.309	112
2022-10-05	26.490	26.940	26.490	26.940	13.033	8
2022-10-04	26.850	27.270	26.550	27.270	13.193	38
2022-10-03	26.540	26.580	26.500	26.580	12.859	10
2022-09-30	25.760	26.160	25.760	26.160	12.656	8
2022-09-29	24.880	25.460	24.880	25.460	12.317	8
2022-09-28	23.920	24.880	23.920	24.880	12.036	10
2022-09-27	23.500	23.500	23.500	23.500	11.369	8
2022-09-26	23.640	23.640	23.640	23.640	11.437	4
2022-09-23	23.740	23.740	23.240	23.240	11.243	8
2022-09-22	24.900	24.900	24.390	24.390	11.799	8
2022-09-21	24.760	25.140	24.760	25.140	12.162	42

← NewerPage 17 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.