BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.170	38.860	38.050	38.050	38.050	23,605
2026-07-23	38.750	38.750	37.600	38.180	38.180	17,576
2026-07-22	39.000	40.000	38.410	38.410	38.410	24,075
2026-07-21	37.170	38.390	37.100	38.390	38.390	103,850
2026-07-20	37.160	37.160	35.980	36.320	36.320	19,734
2026-07-17	36.770	36.950	35.800	36.950	36.950	5,281
2026-07-16	37.990	37.990	36.310	36.550	36.550	36,630
2026-07-15	38.430	38.800	37.150	37.740	37.740	19,457
2026-07-14	39.210	39.210	38.040	38.040	38.040	14,040
2026-07-13	38.750	38.750	37.700	37.890	37.890	39,876
2026-07-10	39.230	39.280	38.720	39.070	39.070	18,079
2026-07-09	38.870	39.510	38.690	39.230	39.230	10,597
2026-07-08	41.920	41.920	41.920	41.920	41.920	32,726
2026-07-07	41.920	41.920	41.920	41.920	41.920	29,077
2026-07-06	41.920	41.920	41.920	41.920	41.920	16,595
2026-07-03	41.970	41.970	41.500	41.920	41.920	1,248
2026-07-02	41.200	42.550	41.120	41.970	41.970	10,371
2026-07-01	40.610	41.510	40.170	40.810	40.810	14,211
2026-06-30	40.200	40.480	39.500	40.370	40.370	17,359
2026-06-29	40.620	40.620	39.550	40.150	40.150	14,979
2026-06-26	40.240	41.260	40.240	40.620	40.539	24,858
2026-06-25	39.740	40.460	39.340	39.890	39.811	17,023
2026-06-24	40.000	40.000	38.700	39.740	39.661	86,687
2026-06-23	41.300	41.530	40.450	40.450	40.369	36,024
2026-06-22	42.940	42.950	42.200	42.430	42.346	10,056
2026-06-19	43.020	43.900	42.890	42.890	42.805	3,862
2026-06-18	43.980	45.050	42.900	43.120	43.034	20,160
2026-06-17	45.110	46.500	43.980	43.980	43.892	31,153
2026-06-16	44.130	45.700	44.130	45.110	45.020	28,438
2026-06-15	43.890	44.820	43.680	43.680	43.593	22,194
2026-06-12	41.120	41.700	40.200	41.600	41.517	52,403
2026-06-11	38.810	41.970	38.100	41.970	41.886	19,973
2026-06-10	40.340	40.340	38.420	38.420	38.344	19,632
2026-06-09	41.780	41.780	38.930	40.560	40.479	22,903
2026-06-08	42.550	42.550	41.010	41.070	40.988	42,266
2026-06-05	44.510	44.510	40.570	40.570	40.489	38,021
2026-06-03	45.040	45.500	44.060	44.060	43.972	26,175
2026-06-02	46.400	46.650	45.590	45.960	45.868	13,259
2026-06-01	46.500	46.820	44.700	46.200	46.108	15,016
2026-05-29	46.020	47.360	45.630	46.460	46.367	31,214
2026-05-28	44.080	46.450	43.910	45.540	45.449	46,449
2026-05-27	45.580	45.580	44.750	44.980	44.890	4,918
2026-05-26	44.650	45.970	44.650	45.580	45.489	20,258
2026-05-25	44.790	44.790	43.970	44.200	44.112	5,381
2026-05-22	44.830	44.970	43.620	43.970	43.882	36,914
2026-05-21	44.500	45.300	43.850	44.960	44.870	83,444
2026-05-20	44.470	45.000	43.560	44.800	44.711	79,794
2026-05-19	45.350	45.350	43.450	43.870	43.783	107,715
2026-05-18	46.960	46.960	45.000	45.350	45.260	49,013
2026-05-15	47.980	47.980	45.820	46.490	46.397	53,412
2026-05-14	51.500	51.500	49.390	49.500	49.401	33,763
2026-05-13	50.160	51.560	49.570	51.200	51.098	25,964
2026-05-12	49.400	50.720	47.910	50.720	50.619	18,258
2026-05-11	47.930	50.290	47.930	49.550	49.451	81,310
2026-05-08	47.330	48.160	46.740	47.260	47.166	29,757
2026-05-07	47.710	49.250	46.340	46.340	46.248	34,978
2026-05-06	45.020	46.770	44.690	46.250	46.158	34,248
2026-05-05	43.530	43.760	42.500	42.500	42.415	115,225
2026-05-04	43.400	44.010	43.000	43.000	42.914	15,480
2026-04-30	44.250	44.750	43.480	43.480	43.393	8,926

← NewerPage 2 of 19 · 1,127 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.