BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	72.030	72.770	70.500	72.600	35.969	2,452
2025-10-29	73.300	73.390	70.650	71.150	35.251	11,928
2025-10-28	69.160	71.450	69.020	71.450	35.400	14,634
2025-10-27	71.940	71.940	68.180	69.690	34.528	21,134
2025-10-24	72.800	73.480	72.020	72.840	36.088	4,672
2025-10-23	74.770	74.770	73.080	73.080	36.207	7,412
2025-10-22	71.550	73.470	70.180	73.310	36.321	8,490
2025-10-21	76.950	76.950	71.550	72.440	35.890	27,174
2025-10-20	82.850	82.850	79.750	80.920	40.092	13,476
2025-10-17	85.980	85.980	78.420	82.000	40.627	66,806
2025-10-16	86.330	87.920	85.000	86.950	43.079	17,160
2025-10-15	84.600	85.670	83.430	85.130	42.177	20,768
2025-10-14	82.930	83.960	81.990	82.190	40.721	16,644
2025-10-13	79.800	82.250	79.790	82.100	40.676	17,898
2025-10-10	76.130	78.500	76.130	77.950	38.620	5,404
2025-10-09	80.000	81.240	75.410	76.130	37.718	11,652
2025-10-08	77.520	79.120	77.390	79.060	39.170	9,164
2025-10-07	77.130	77.540	75.600	76.150	37.728	3,696
2025-10-06	76.580	78.150	76.580	77.100	38.199	6,866
2025-10-03	76.890	77.270	75.570	75.930	37.619	11,042
2025-10-02	77.490	77.770	73.500	76.030	37.669	36,970
2025-10-01	77.340	78.150	76.560	76.780	38.040	26,466
2025-09-30	75.240	77.000	75.000	75.600	37.456	31,174
2025-09-29	75.300	76.920	75.180	75.240	37.277	11,116
2025-09-26	73.560	75.200	73.500	74.700	37.010	3,544
2025-09-25	71.910	72.410	71.910	72.410	35.875	1,670
2025-09-24	72.500	73.290	71.520	71.570	35.459	6,914
2025-09-23	74.740	74.740	72.270	72.590	35.964	13,566
2025-09-22	71.530	74.590	71.530	74.590	36.955	8,806
2025-09-19	68.680	71.130	68.500	70.820	35.088	5,566
2025-09-18	68.490	68.490	66.780	68.000	33.690	1,854
2025-09-17	68.600	69.750	67.890	68.740	34.057	3,668
2025-09-16	72.000	72.000	69.500	69.500	34.434	5,434
2025-09-15	70.600	72.040	69.800	71.660	35.504	6,196
2025-09-12	71.960	72.030	70.360	70.600	34.979	13,180
2025-09-11	69.000	70.510	68.760	70.500	34.929	3,964
2025-09-10	68.390	68.960	67.900	68.790	34.082	1,636
2025-09-09	69.000	69.000	67.350	67.420	33.403	6,346
2025-09-08	67.450	68.780	67.450	68.100	33.740	2,198
2025-09-05	66.780	67.270	66.150	66.850	33.121	1,226
2025-09-04	66.170	66.230	65.560	65.860	32.630	602
2025-09-03	66.640	67.000	65.760	66.090	32.744	7,328
2025-09-02	65.700	65.700	63.670	65.260	32.333	2,526
2025-09-01	63.350	64.390	63.350	64.390	31.902	850
2025-08-29	60.740	63.120	60.740	63.000	31.213	29,052
2025-08-28	60.840	61.150	60.610	60.980	30.212	348
2025-08-27	60.400	60.600	59.860	60.530	29.989	24,354
2025-08-26	59.820	60.980	59.820	60.710	30.079	3,378
2025-08-25	60.050	60.100	59.370	59.370	29.415	2,422
2025-08-22	60.170	60.270	60.050	60.050	29.752	5,536
2025-08-21	59.390	59.390	58.420	59.280	29.370	3,222
2025-08-20	57.950	58.260	57.920	58.200	28.835	468
2025-08-19	57.670	57.800	57.120	57.130	28.305	1,626
2025-08-18	60.120	60.120	57.940	58.560	29.013	2,368
2025-08-15	57.990	58.480	57.920	58.250	28.860	970
2025-08-14	58.440	58.440	57.720	58.140	28.805	1,734
2025-08-13	59.270	59.270	58.470	58.620	29.043	1,666
2025-08-12	58.550	58.680	58.380	58.680	29.073	974
2025-08-11	58.420	58.870	58.420	58.680	29.073	504
2025-08-08	58.760	59.100	58.760	59.000	29.231	2,810

← NewerPage 5 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.