BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	24.990	24.990	24.750	24.750	11.974	8
2022-09-19	25.530	25.530	25.290	25.290	12.235	8
2022-09-16	25.660	25.660	25.360	25.360	12.269	8
2022-09-15	25.350	25.350	25.050	25.050	12.119	8
2022-09-14	25.740	25.740	25.740	25.740	12.453	4
2022-09-13	25.800	25.800	25.440	25.440	12.307	8
2022-09-12	26.280	26.460	26.280	26.460	12.801	28
2022-09-09	25.350	25.530	25.350	25.530	12.351	10
2022-09-08	24.990	24.990	24.900	24.900	12.046	8
2022-09-06	24.760	24.760	24.120	24.120	11.669	10
2022-09-05	24.140	24.140	24.140	24.140	11.678	8
2022-09-02	24.160	24.160	24.140	24.140	11.678	8
2022-09-01	23.640	23.760	23.560	23.560	11.398	10
2022-08-31	24.320	24.320	24.320	24.320	11.766	8
2022-08-30	24.080	24.080	23.970	23.970	11.596	8
2022-08-29	24.760	24.760	24.200	24.200	11.707	8
2022-08-26	25.440	25.440	24.400	24.480	11.843	10
2022-08-25	26.010	26.010	25.710	25.710	12.438	10
2022-08-24	25.410	25.470	25.410	25.470	12.322	8
2022-08-23	25.440	25.440	25.100	25.140	12.162	12
2022-08-22	24.870	24.870	24.840	24.840	12.017	8
2022-08-19	25.590	25.590	25.170	25.170	12.177	8
2022-08-18	25.980	25.980	25.920	25.920	12.540	12
2022-08-17	26.760	26.760	25.950	25.980	12.569	88
2022-08-16	26.910	27.090	26.910	27.090	13.106	12
2022-08-15	26.730	26.910	26.730	26.850	12.990	12
2022-08-12	27.030	27.210	27.030	27.210	13.164	12
2022-08-11	27.360	27.600	27.360	27.600	13.352	8
2022-08-10	27.420	27.960	27.420	27.570	13.338	32
2022-08-09	27.480	27.570	27.480	27.570	13.338	8
2022-08-08	27.750	27.900	27.690	27.690	13.396	12
2022-08-05	27.090	27.090	27.060	27.060	13.091	12
2022-08-04	27.690	27.690	27.570	27.570	13.338	12
2022-08-03	27.280	27.280	26.720	26.790	12.960	12
2022-08-02	27.930	27.930	27.480	27.480	13.294	12
2022-08-01	27.600	27.600	27.450	27.450	13.280	8
2022-07-29	26.820	27.480	26.820	27.480	13.294	12
2022-07-28	26.760	27.330	26.760	26.880	13.004	14
2022-07-27	25.530	26.070	25.500	26.070	12.612	240
2022-07-26	25.950	25.950	25.680	25.950	12.554	12
2022-07-25	25.800	25.800	25.530	25.530	12.351	8
2022-07-22	26.940	27.030	26.610	26.610	12.873	12
2022-07-21	26.670	26.670	26.490	26.640	12.888	12
2022-07-20	26.730	26.730	26.220	26.220	12.685	8
2022-07-19	26.700	26.790	26.610	26.790	12.960	14
2022-07-18	25.890	26.490	25.890	26.430	12.786	20
2022-07-15	25.860	25.890	25.650	25.890	12.525	14
2022-07-14	25.530	26.160	25.530	26.160	12.656	18
2022-07-13	26.340	26.880	26.280	26.850	12.990	18
2022-07-12	26.520	26.730	26.250	26.250	12.699	14
2022-07-11	26.310	26.460	26.310	26.310	12.728	10
2022-07-08	26.430	26.820	26.370	26.370	12.757	18
2022-07-07	26.910	26.910	26.370	26.610	12.873	14
2022-07-06	26.790	26.790	26.640	26.670	12.902	12
2022-07-05	26.940	27.060	26.940	27.060	13.091	8
2022-07-04	28.110	28.110	28.110	28.110	13.599	0
2022-07-01	27.390	28.110	26.870	28.110	13.599	10
2022-06-30	27.780	27.780	27.300	27.300	13.207	12
2022-06-29	28.530	28.530	28.530	28.530	13.802	4
2022-06-28	29.560	29.560	29.560	29.560	14.263	0

← NewerPage 18 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.