BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	44.020	44.020	43.000	43.000	42.914	46,042
2026-04-28	46.000	46.000	44.160	44.340	44.252	38,882
2026-04-27	47.000	47.000	46.140	46.350	46.258	60,471
2026-04-24	47.270	47.760	46.930	47.620	47.525	14,969
2026-04-23	47.330	47.700	45.970	46.990	46.896	41,351
2026-04-22	48.320	48.690	47.510	48.380	48.284	43,901
2026-04-20	50.280	50.280	48.960	49.370	49.272	10,580
2026-04-17	48.680	51.520	48.680	50.280	50.180	64,351
2026-04-16	49.000	49.420	48.180	48.180	48.084	12,751
2026-04-15	50.000	50.000	48.600	48.860	48.763	31,464
2026-04-14	48.340	50.050	48.080	50.050	49.950	71,565
2026-04-13	47.570	48.730	47.570	48.360	48.264	23,065
2026-04-10	48.460	48.990	48.180	48.550	48.453	24,302
2026-04-09	48.950	49.630	47.740	48.450	48.354	21,623
2026-04-08	50.100	50.500	48.260	49.180	49.082	44,723
2026-04-07	47.200	47.840	46.510	47.800	47.705	28,967
2026-04-06	48.000	48.000	47.100	47.660	47.565	21,866
2026-04-02	45.600	48.060	45.270	47.590	47.495	21,916
2026-04-01	47.380	49.190	47.250	48.050	47.954	50,325
2026-03-31	44.480	46.590	44.480	45.400	45.310	54,503
2026-03-30	44.560	45.200	43.320	44.470	44.381	50,218
2026-03-27	42.800	44.600	42.490	44.100	44.012	32,840
2026-03-26	43.850	44.450	42.700	42.780	42.695	31,405
2026-03-25	45.800	46.070	44.400	44.400	44.312	46,679
2026-03-24	43.080	44.240	42.500	43.710	43.623	29,330
2026-03-23	42.600	43.990	41.980	43.070	42.984	22,054
2026-03-20	43.310	43.800	41.350	41.790	41.707	29,497
2026-03-19	42.160	43.320	41.890	42.600	42.515	74,315
2026-03-18	48.000	48.000	45.880	46.400	46.308	109,331
2026-03-17	49.560	50.500	48.810	48.950	48.853	27,174
2026-03-16	49.790	50.900	48.780	49.500	49.401	81,771
2026-03-13	52.200	52.470	49.800	50.350	50.250	73,535
2026-03-12	52.900	53.140	51.450	52.660	52.555	38,283
2026-03-11	54.000	54.000	51.700	52.380	52.276	33,787
2026-03-10	53.600	55.150	53.600	54.250	54.142	50,267
2026-03-09	51.830	53.100	49.720	52.870	52.765	71,341
2026-03-06	53.500	54.450	52.530	52.980	52.875	56,824
2026-03-05	57.170	57.170	52.700	54.140	54.032	60,362
2026-03-04	56.570	57.600	55.210	56.610	56.497	41,743
2026-03-03	57.800	57.800	54.710	55.740	55.629	68,065
2026-03-02	61.740	63.220	58.880	59.900	59.781	76,314
2026-02-27	60.000	61.300	59.820	60.930	60.809	131,465
2026-02-26	57.070	59.940	57.000	59.670	59.551	57,460
2026-02-25	58.700	59.180	57.890	58.100	57.984	46,781
2026-02-24	56.520	57.950	55.470	57.400	57.286	61,412
2026-02-23	56.070	57.250	56.070	56.540	56.427	58,254
2026-02-20	54.540	55.800	53.020	55.600	55.489	162,353
2026-02-19	53.000	54.050	52.200	54.000	53.892	85,537
2026-02-18	52.920	53.000	52.200	52.200	52.096	155,759
2026-02-13	51.010	53.250	51.010	52.680	52.575	66,137
2026-02-12	53.800	54.390	50.380	50.730	50.629	152,051
2026-02-11	54.300	55.080	52.960	54.880	54.771	67,959
2026-02-10	54.700	54.700	52.770	53.630	53.523	58,212
2026-02-09	51.900	53.610	51.640	53.180	53.074	97,066
2026-02-06	49.190	50.850	49.140	50.410	50.310	191,150
2026-02-05	49.000	50.910	48.260	48.700	48.603	388,194
2026-02-04	53.990	53.990	50.450	51.850	51.747	66,726
2026-02-03	52.780	53.040	50.350	52.470	52.366	165,962
2026-02-02	50.140	50.900	48.100	48.710	48.613	125,814
2026-01-30	53.350	54.080	48.980	49.640	49.541	281,943

← NewerPage 3 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.