BSIL39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 29.560 | 29.560 | 29.560 | 29.560 | 14.263 | 4 |
| 2022-06-24 | 29.160 | 29.430 | 29.160 | 29.430 | 14.201 | 8 |
| 2022-06-23 | 29.760 | 29.760 | 28.750 | 28.750 | 13.873 | 8 |
| 2022-06-22 | 30.090 | 30.090 | 29.610 | 29.610 | 14.288 | 6 |
| 2022-06-21 | 29.850 | 29.850 | 29.730 | 29.730 | 14.346 | 10 |
| 2022-06-20 | 29.580 | 29.580 | 29.580 | 29.580 | 14.273 | 0 |
| 2022-06-17 | 29.820 | 29.820 | 29.580 | 29.580 | 14.273 | 8 |
| 2022-06-15 | 29.730 | 29.730 | 29.220 | 29.220 | 14.099 | 8 |
| 2022-06-14 | 29.580 | 29.580 | 29.160 | 29.160 | 14.070 | 8 |
| 2022-06-13 | 30.600 | 30.600 | 29.790 | 29.790 | 14.374 | 12 |
| 2022-06-10 | 29.070 | 31.020 | 29.070 | 31.020 | 14.968 | 104 |
| 2022-06-09 | 30.240 | 30.240 | 29.460 | 29.460 | 14.215 | 8 |
| 2022-06-08 | 30.300 | 30.420 | 30.300 | 30.420 | 14.678 | 10 |
| 2022-06-07 | 30.720 | 30.720 | 30.570 | 30.570 | 14.751 | 8 |
| 2022-06-06 | 30.810 | 30.810 | 29.880 | 29.880 | 14.418 | 14 |
| 2022-06-03 | 30.900 | 30.900 | 30.450 | 30.450 | 14.693 | 128 |
| 2022-06-02 | 30.570 | 31.290 | 30.570 | 31.290 | 15.098 | 8 |
| 2022-06-01 | 29.340 | 29.580 | 29.340 | 29.460 | 14.215 | 26 |
| 2022-05-31 | 29.850 | 29.850 | 29.010 | 29.010 | 13.998 | 6 |
| 2022-05-30 | 29.460 | 29.460 | 29.460 | 29.460 | 14.215 | 0 |
| 2022-05-27 | 29.460 | 29.460 | 29.460 | 29.460 | 14.215 | 110 |
| 2022-05-26 | 30.130 | 30.130 | 29.630 | 29.880 | 14.418 | 8 |
| 2022-05-25 | 29.840 | 29.850 | 29.840 | 29.850 | 14.403 | 4 |
| 2022-05-24 | 29.640 | 29.730 | 29.640 | 29.730 | 14.346 | 4 |
| 2022-05-23 | 30.030 | 30.030 | 29.640 | 29.640 | 14.302 | 6 |
| 2022-05-20 | 29.970 | 29.970 | 29.670 | 29.790 | 14.374 | 6 |
| 2022-05-19 | 29.310 | 29.790 | 29.310 | 29.790 | 14.374 | 4 |
| 2022-05-18 | 29.340 | 29.340 | 28.800 | 28.920 | 13.955 | 10 |
| 2022-05-17 | 29.430 | 29.580 | 29.430 | 29.580 | 14.273 | 4 |
| 2022-05-16 | 29.280 | 29.550 | 29.220 | 29.550 | 14.259 | 6 |
| 2022-05-13 | 28.650 | 28.920 | 28.650 | 28.920 | 13.955 | 80 |
| 2022-05-12 | 29.130 | 29.130 | 28.500 | 28.500 | 13.752 | 4 |
| 2022-05-11 | 30.840 | 30.840 | 30.000 | 30.000 | 14.476 | 4 |
| 2022-05-10 | 31.110 | 31.110 | 29.790 | 29.970 | 14.461 | 4,082 |
| 2022-05-09 | 32.130 | 32.130 | 30.650 | 30.720 | 14.823 | 4,080 |
| 2022-05-06 | 32.790 | 32.790 | 32.400 | 32.400 | 15.634 | 8 |
| 2022-05-05 | 33.930 | 33.930 | 33.030 | 33.030 | 15.938 | 14 |
| 2022-05-04 | 33.240 | 33.240 | 33.150 | 33.150 | 15.996 | 40 |
| 2022-05-03 | 32.970 | 33.060 | 32.970 | 33.060 | 15.952 | 4 |
| 2022-05-02 | 31.890 | 32.700 | 31.890 | 32.700 | 15.779 | 2,560 |
| 2022-04-29 | 32.810 | 32.960 | 32.810 | 32.850 | 15.851 | 5,596 |
| 2022-04-28 | 33.060 | 33.060 | 32.850 | 33.030 | 15.938 | 8 |
| 2022-04-27 | 33.060 | 33.060 | 32.370 | 32.370 | 15.619 | 62 |
| 2022-04-26 | 34.300 | 34.300 | 32.970 | 33.060 | 15.952 | 10 |
| 2022-04-25 | 33.450 | 33.600 | 33.240 | 33.600 | 16.213 | 32 |
| 2022-04-22 | 34.160 | 34.440 | 34.160 | 34.440 | 16.618 | 22 |
| 2022-04-20 | 35.630 | 35.840 | 35.420 | 35.700 | 17.226 | 142 |
| 2022-04-19 | 36.260 | 36.260 | 36.260 | 36.260 | 17.496 | 2 |
| 2022-04-18 | 36.680 | 36.680 | 36.680 | 36.680 | 17.699 | 10 |
← NewerPage 19 of 19 · 1,129 trading days
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.