BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	60.520	60.880	56.010	57.250	57.136	294,812
2026-01-28	58.950	60.880	57.900	60.880	60.759	163,035
2026-01-27	59.450	60.230	56.150	58.910	58.793	102,450
2026-01-26	60.470	63.100	58.830	58.830	58.713	260,789
2026-01-23	58.370	59.650	57.760	59.650	59.531	114,722
2026-01-22	54.570	57.840	54.120	57.070	56.956	131,222
2026-01-21	56.700	57.180	53.880	54.600	54.491	102,062
2026-01-20	56.650	56.650	54.400	56.250	56.138	111,527
2026-01-19	53.990	58.000	52.730	57.590	57.475	62,987
2026-01-16	52.320	52.580	50.500	52.440	52.336	113,033
2026-01-15	51.100	51.900	49.910	51.830	51.727	105,975
2026-01-14	53.990	53.990	50.100	52.140	52.036	90,293
2026-01-13	51.100	52.160	50.800	51.540	51.437	51,491
2026-01-12	50.210	51.150	50.060	50.590	50.489	77,498
2026-01-09	47.390	48.300	47.000	47.580	47.485	44,793
2026-01-08	46.300	47.560	45.600	47.560	47.465	57,927
2026-01-07	48.150	48.150	45.400	47.910	47.815	42,013
2026-01-06	47.580	48.650	46.460	48.650	48.553	61,178
2026-01-05	47.890	48.230	46.010	46.160	46.068	55,459
2026-01-02	47.490	47.490	43.900	45.500	45.409	29,309
2025-12-30	48.630	49.850	47.130	47.500	47.405	39,394
2025-12-29	49.000	51.140	46.760	48.010	47.573	147,639
2025-12-26	56.460	61.300	50.000	50.000	49.545	169,061
2025-12-23	54.990	57.690	51.790	54.350	53.855	61,089
2025-12-22	51.000	52.980	51.000	52.770	52.289	28,543
2025-12-19	59.990	59.990	45.000	49.340	48.891	26,605
2025-12-18	92.940	94.000	90.010	92.400	45.779	8,812
2025-12-17	92.500	94.990	89.920	91.480	45.323	27,090
2025-12-16	88.690	91.490	88.250	90.340	44.759	70,184
2025-12-15	92.010	95.000	87.790	89.500	44.342	35,898
2025-12-12	91.350	95.000	87.610	89.750	44.466	39,478
2025-12-11	90.000	91.900	86.500	90.600	44.887	17,124
2025-12-10	85.370	88.070	84.660	87.850	43.525	33,224
2025-12-09	81.250	85.620	81.250	85.370	42.296	23,510
2025-12-08	83.590	83.590	81.250	81.250	40.255	11,034
2025-12-05	82.020	83.760	81.700	83.600	41.419	17,498
2025-12-04	80.730	81.770	79.500	81.770	40.513	24,524
2025-12-03	82.990	82.990	81.330	81.800	40.528	29,414
2025-12-02	84.850	87.840	79.710	84.000	41.617	18,062
2025-12-01	86.000	86.000	83.000	85.320	42.271	17,414
2025-11-28	80.230	83.500	79.880	83.500	41.370	19,196
2025-11-27	83.140	83.140	78.100	80.690	39.978	2,926
2025-11-26	76.010	78.490	75.670	78.490	38.888	23,922
2025-11-25	72.550	75.810	72.550	75.810	37.560	9,960
2025-11-24	71.380	73.950	70.650	73.950	36.638	1,358
2025-11-21	70.000	70.770	69.100	70.670	35.013	5,478
2025-11-19	73.810	74.550	72.240	73.030	36.182	3,996
2025-11-18	71.880	71.990	70.790	71.660	35.504	10,466
2025-11-17	73.170	73.170	70.530	70.920	35.137	1,402
2025-11-14	70.850	72.440	69.550	72.440	35.890	4,360
2025-11-13	76.510	76.510	72.920	73.440	36.386	23,558
2025-11-12	75.180	75.560	72.440	74.820	37.069	17,962
2025-11-11	72.120	74.460	70.460	74.460	36.891	3,900
2025-11-10	70.210	72.340	70.210	72.110	35.727	4,020
2025-11-07	67.760	68.630	67.370	68.580	33.978	5,456
2025-11-06	67.900	69.020	67.480	67.630	33.507	2,302
2025-11-05	67.270	68.410	66.580	67.230	33.309	6,232
2025-11-04	69.300	69.300	67.270	67.270	33.329	13,482
2025-11-03	72.260	72.260	69.500	69.750	34.557	6,220
2025-10-31	72.500	72.590	70.940	71.550	35.449	2,272

← NewerPage 4 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.