BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	41.680	41.680	41.680	41.680	20.627	0
2025-02-12	41.680	41.680	41.680	41.680	20.627	4
2025-02-11	42.220	42.220	42.220	42.220	20.894	200
2025-02-10	42.440	42.870	42.300	42.520	21.042	106
2025-02-07	42.500	42.500	42.150	42.150	20.859	2,050
2025-02-06	41.920	42.160	41.920	42.040	20.805	316
2025-02-05	42.300	43.200	42.080	42.350	20.958	418
2025-02-04	41.280	41.280	41.280	41.280	20.429	0
2025-02-03	39.960	41.490	39.960	41.280	20.429	374
2025-01-31	41.040	41.370	40.200	40.640	20.112	1,854
2025-01-30	41.390	41.390	41.390	41.390	20.483	20
2025-01-29	38.270	38.270	38.270	38.270	18.939	0
2025-01-28	38.440	38.440	38.270	38.270	18.939	690
2025-01-27	39.150	39.150	38.720	38.720	19.162	114
2025-01-24	39.710	39.710	39.500	39.630	19.612	178
2025-01-23	39.550	39.550	39.550	39.550	19.572	50
2025-01-22	39.560	40.160	39.440	40.040	19.815	262
2025-01-21	39.460	39.460	39.460	39.460	19.528	0
2025-01-20	39.470	40.370	39.460	39.460	19.528	34
2025-01-17	40.400	40.400	40.400	40.400	19.993	0
2025-01-16	40.400	40.400	40.400	40.400	19.993	18
2025-01-15	39.520	39.520	39.520	39.520	19.558	0
2025-01-14	39.640	39.800	39.360	39.520	19.558	4,012
2025-01-13	40.000	40.000	39.080	39.160	19.379	858
2025-01-10	40.480	40.480	40.060	40.060	19.825	32
2025-01-09	40.700	40.700	40.700	40.700	20.142	20
2025-01-08	40.000	40.000	40.000	40.000	19.795	0
2025-01-07	40.150	40.150	40.000	40.000	19.795	78
2025-01-06	40.440	40.480	40.160	40.200	19.894	30
2025-01-03	41.000	41.000	40.640	40.640	20.112	42
2025-01-02	41.240	41.240	40.660	40.660	20.122	212
2024-12-30	41.400	41.400	41.400	41.400	20.488	0
2024-12-27	41.470	41.470	41.400	41.400	20.166	302
2024-12-26	42.390	42.560	42.390	42.410	20.658	2,100
2024-12-23	41.880	42.000	41.080	41.880	20.400	15,504
2024-12-20	40.650	44.200	40.640	40.720	19.835	19,408
2024-12-19	42.360	49.000	40.760	40.920	19.932	7,098
2024-12-18	48.630	48.630	42.960	43.160	21.023	21,122
2024-12-17	43.200	43.200	43.200	43.200	21.043	430
2024-12-16	43.920	43.920	43.640	43.640	21.257	58
2024-12-13	45.750	45.750	43.700	43.850	21.360	352
2024-12-12	45.990	46.150	45.550	45.550	22.188	346
2024-12-11	46.800	47.640	46.550	47.050	22.918	346
2024-12-10	47.150	47.550	46.900	47.300	23.040	494
2024-12-09	46.770	48.500	46.770	48.160	23.459	212
2024-12-06	47.500	48.000	46.700	46.850	22.821	504
2024-12-05	47.850	48.200	47.300	48.100	23.430	4,574
2024-12-04	46.360	47.100	46.360	46.800	22.796	374
2024-12-03	44.600	46.560	44.600	46.360	22.582	1,714
2024-12-02	44.320	44.600	43.820	44.400	21.627	2,720
2024-11-29	44.520	44.520	43.600	43.600	21.238	3,978
2024-11-28	42.200	42.200	42.200	42.200	20.556	0
2024-11-27	41.800	49.000	41.600	42.200	20.556	4,956
2024-11-26	39.590	40.520	39.590	40.520	19.737	104
2024-11-25	41.650	41.650	40.400	40.400	19.679	96
2024-11-22	44.350	44.350	41.720	41.920	20.419	582
2024-11-21	43.120	43.120	41.840	42.240	20.575	1,020
2024-11-19	42.400	50.000	42.040	42.360	20.634	1,414
2024-11-18	42.200	42.320	41.520	41.520	20.225	332
2024-11-14	40.100	41.120	40.100	41.080	20.010	160

← NewerPage 8 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.