BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	43.490	43.490	43.490	43.490	21.522	400
2025-05-14	43.490	44.040	43.490	43.960	21.755	2,228
2025-05-13	44.950	44.950	44.650	44.850	22.195	322
2025-05-12	46.600	46.600	45.100	45.150	22.344	824
2025-05-09	46.200	48.200	45.950	48.200	23.853	2,588
2025-05-08	46.550	46.550	46.200	46.200	22.863	804
2025-05-07	47.350	47.350	46.350	46.940	23.230	15,024
2025-05-06	46.600	47.350	46.600	47.350	23.433	6,800
2025-05-05	44.200	44.880	44.200	44.880	22.210	80
2025-05-02	44.060	44.200	44.000	44.160	21.854	540
2025-04-30	45.450	45.800	45.170	45.800	22.665	42
2025-04-29	45.600	45.600	45.150	45.150	22.344	374
2025-04-28	45.450	45.700	45.400	45.500	22.517	200
2025-04-25	45.650	45.650	45.500	45.500	22.517	134
2025-04-24	44.980	46.510	44.980	46.510	23.017	486
2025-04-23	46.570	46.570	44.800	45.900	22.715	1,262
2025-04-22	48.050	48.250	46.600	46.600	23.061	5,486
2025-04-17	48.550	48.550	47.800	47.950	23.729	1,534
2025-04-16	50.750	50.800	47.000	49.250	24.373	1,952
2025-04-15	48.900	48.900	48.060	48.900	24.200	2,732
2025-04-14	47.360	48.450	46.800	48.450	23.977	360
2025-04-11	46.160	47.760	46.160	47.760	23.635	1,078
2025-04-10	44.250	45.600	44.250	44.750	22.146	520
2025-04-09	43.600	43.600	43.600	43.600	21.577	224
2025-04-08	42.090	42.200	40.280	40.560	20.072	2,444
2025-04-07	40.690	41.080	39.520	41.000	20.290	9,224
2025-04-04	42.400	42.400	40.800	40.800	20.191	7,324
2025-04-03	43.010	43.960	42.000	43.280	21.418	4,184
2025-04-02	45.250	45.250	44.000	44.000	21.775	54
2025-04-01	44.800	44.800	44.800	44.800	22.171	0
2025-03-31	44.850	45.250	44.000	44.800	22.171	134
2025-03-28	46.750	46.750	45.250	45.500	22.517	1,362
2025-03-27	46.020	46.850	45.860	46.400	22.962	1,972
2025-03-26	46.250	46.250	44.000	44.990	22.265	480
2025-03-25	46.350	46.350	45.170	45.330	22.433	5,158
2025-03-24	45.190	45.950	43.000	45.310	22.423	2,770
2025-03-21	44.800	45.250	44.550	44.900	22.220	12,070
2025-03-20	45.550	45.650	45.500	45.550	22.542	420
2025-03-19	46.200	46.200	45.290	45.700	22.616	3,582
2025-03-18	47.000	47.350	46.200	46.200	22.863	656
2025-03-17	45.750	46.300	45.600	45.840	22.685	5,800
2025-03-14	46.150	46.150	44.600	45.300	22.418	2,272
2025-03-13	45.080	46.240	45.080	45.590	22.562	25,092
2025-03-12	44.480	45.200	44.190	45.090	22.314	6,864
2025-03-11	42.840	43.080	42.640	43.040	21.300	4,896
2025-03-10	42.000	42.040	41.000	41.300	20.439	21,072
2025-03-07	44.000	44.000	41.480	42.240	20.904	438
2025-03-06	41.780	42.500	41.680	41.680	20.627	6,016
2025-03-05	41.910	41.910	41.680	41.760	20.666	84
2025-02-28	40.690	40.720	39.520	40.400	19.993	3,450
2025-02-27	41.260	41.260	40.690	40.690	20.137	4,432
2025-02-26	40.200	41.840	40.200	41.720	20.646	4,864
2025-02-25	40.800	40.800	39.680	40.320	19.954	2,048
2025-02-24	40.480	41.120	40.310	41.080	20.330	4,204
2025-02-21	42.330	42.330	40.660	40.660	20.122	2,616
2025-02-20	42.210	46.000	42.120	42.320	20.943	9,450
2025-02-19	41.520	41.520	41.520	41.520	20.547	238
2025-02-18	41.880	41.880	41.880	41.880	20.726	980
2025-02-17	41.680	41.680	41.680	41.680	20.627	0
2025-02-14	43.680	43.680	41.680	41.680	20.627	2,050

← NewerPage 7 of 19 · 1,128 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.