BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	57.000	59.000	57.000	58.760	29.112	310
2025-08-06	56.000	56.460	56.000	56.260	27.874	234
2025-08-05	54.790	56.120	54.790	56.000	27.745	4,032
2025-08-04	53.570	54.250	53.570	54.240	26.873	1,274
2025-08-01	53.600	53.600	52.500	52.560	26.041	1,184
2025-07-31	54.300	54.300	52.790	53.140	26.328	1,284
2025-07-30	55.020	55.130	53.050	53.050	26.283	2,142
2025-07-29	55.390	55.390	54.300	54.850	27.175	3,140
2025-07-28	54.950	54.950	54.540	54.840	27.170	604
2025-07-25	55.440	55.500	54.900	54.950	27.225	124
2025-07-24	55.860	56.140	55.670	55.740	27.616	326
2025-07-23	57.390	57.390	56.100	56.400	27.943	5,754
2025-07-22	56.100	57.390	56.100	57.360	28.419	2,700
2025-07-21	53.610	55.900	53.610	55.800	27.646	1,104
2025-07-18	54.100	54.100	54.100	54.100	26.804	4
2025-07-17	54.500	54.500	54.000	54.200	26.853	104
2025-07-16	55.090	55.090	54.900	55.080	27.289	662
2025-07-15	55.620	55.620	54.960	55.560	27.527	2,298
2025-07-14	56.980	57.660	56.580	56.580	28.032	14,460
2025-07-11	55.750	56.650	55.450	56.500	27.993	4,394
2025-07-10	54.000	54.500	53.270	54.390	26.947	2,822
2025-07-09	52.050	53.070	52.050	53.000	26.259	2,816
2025-07-08	54.500	54.600	51.750	52.000	25.763	2,290
2025-07-07	53.500	54.500	52.850	54.500	27.002	456
2025-07-04	53.570	53.570	53.570	53.570	26.541	4
2025-07-03	53.150	53.500	53.150	53.500	26.506	224
2025-07-02	52.800	52.800	51.850	52.500	26.011	2,638
2025-07-01	53.000	53.060	53.000	53.060	26.288	270
2025-06-30	52.150	52.150	51.500	52.050	25.788	182
2025-06-27	51.000	54.000	51.000	53.000	26.259	128
2025-06-26	52.980	53.610	52.400	53.600	26.526	1,556
2025-06-25	52.630	52.980	52.630	52.980	26.219	6
2025-06-24	51.750	52.350	51.500	52.200	25.833	1,172
2025-06-23	53.550	53.550	53.000	53.300	26.377	1,506
2025-06-20	52.900	52.900	52.100	52.850	26.154	242
2025-06-18	54.000	54.250	53.460	53.460	26.456	2,124
2025-06-17	53.500	54.100	53.350	54.100	26.773	2,828
2025-06-16	53.950	53.950	53.700	53.700	26.575	876
2025-06-13	54.100	54.250	54.100	54.250	26.847	462
2025-06-12	54.050	54.550	53.790	54.000	26.723	1,840
2025-06-11	53.650	53.650	52.890	53.200	26.328	1,868
2025-06-10	54.200	54.200	52.890	53.100	26.278	3,910
2025-06-09	53.900	54.950	53.900	54.500	26.971	2,520
2025-06-06	54.860	54.860	53.900	53.900	26.674	2,658
2025-06-05	55.190	55.500	54.370	54.850	27.144	8,466
2025-06-04	52.620	52.990	52.620	52.900	26.179	1,920
2025-06-03	51.800	51.800	51.790	51.790	25.630	442
2025-06-02	48.060	52.550	48.060	52.350	25.907	1,960
2025-05-30	48.990	49.050	48.370	49.050	24.274	802
2025-05-29	48.990	49.050	48.590	48.950	24.224	4,398
2025-05-28	48.450	49.250	48.450	49.160	24.328	5,176
2025-05-27	46.940	49.050	46.940	48.450	23.977	7,092
2025-05-26	47.900	47.900	47.900	47.900	23.705	2
2025-05-23	48.950	48.950	48.250	48.740	24.120	902
2025-05-22	47.790	47.790	47.150	47.350	23.433	4,570
2025-05-21	46.930	48.000	46.930	48.000	23.754	1,216
2025-05-20	45.350	46.290	45.350	46.270	22.898	1,922
2025-05-19	44.640	45.040	44.630	44.920	22.230	276
2025-05-16	44.640	44.640	44.160	44.640	22.091	812
2025-05-15	43.490	43.490	43.490	43.490	21.522	400

← NewerPage 6 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.