BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	41.180	41.260	40.100	40.100	19.533	1,506
2024-11-12	41.070	41.460	40.840	41.080	20.010	748
2024-11-11	43.680	43.680	40.760	41.320	20.127	2,236
2024-11-08	45.680	49.500	42.950	43.240	21.062	2,340
2024-11-07	43.400	44.150	43.000	44.150	21.506	4,222
2024-11-06	43.520	43.520	42.200	42.400	20.653	2,642
2024-11-05	45.600	45.600	44.480	44.560	21.705	444
2024-11-04	44.300	44.360	43.800	44.120	21.491	250
2024-11-01	45.400	45.400	44.430	44.600	21.725	6,228
2024-10-31	45.000	45.000	44.000	44.900	21.871	13,998
2024-10-30	47.400	47.400	45.010	45.550	22.188	2,114
2024-10-29	47.490	48.550	47.490	48.400	23.576	5,108
2024-10-28	45.990	46.300	45.990	46.250	22.529	164
2024-10-25	47.100	47.150	46.250	46.400	22.602	216
2024-10-24	47.650	47.650	45.700	46.600	22.699	9,910
2024-10-23	45.960	46.400	45.650	46.050	22.431	12,876
2024-10-22	46.850	47.250	46.390	46.900	22.845	10,644
2024-10-21	46.200	47.000	45.560	45.840	22.329	27,182
2024-10-18	43.150	45.160	43.150	45.080	21.959	6,188
2024-10-17	42.360	42.360	41.940	42.280	20.595	2,416
2024-10-16	42.000	42.320	41.720	41.720	20.322	1,830
2024-10-15	40.400	41.560	40.400	41.560	20.244	614
2024-10-14	41.000	41.000	40.400	40.400	19.679	278
2024-10-11	41.200	41.600	41.200	41.600	20.264	62
2024-10-10	39.800	40.760	39.800	40.720	19.835	2,348
2024-10-09	38.580	39.200	38.580	39.120	19.056	2,468
2024-10-08	38.760	38.880	38.720	38.880	18.939	134
2024-10-07	38.560	38.560	38.560	38.560	18.783	2,002
2024-10-04	39.500	39.500	39.500	39.500	19.241	10
2024-10-03	39.040	39.040	39.040	39.040	19.017	78
2024-10-02	39.240	39.240	38.880	39.080	19.036	646
2024-10-01	39.200	39.200	38.240	38.760	18.880	1,632
2024-09-30	38.200	38.200	38.200	38.200	18.607	30
2024-09-27	39.520	39.520	39.360	39.440	19.211	198
2024-09-26	40.780	40.780	40.780	40.780	19.864	600
2024-09-25	40.550	40.550	40.550	40.550	19.752	224
2024-09-24	38.900	40.280	38.900	40.200	19.582	282
2024-09-23	39.600	39.600	38.820	39.080	19.036	430
2024-09-20	38.610	39.440	37.020	39.440	19.211	6,468
2024-09-19	37.770	38.000	37.770	38.000	18.510	3,450
2024-09-18	38.280	39.220	38.280	39.220	19.104	7,004
2024-09-17	38.960	38.960	38.960	38.960	18.978	4
2024-09-16	39.150	39.150	38.700	38.700	18.851	3,262
2024-09-13	34.510	34.510	34.510	34.510	16.810	0
2024-09-12	34.510	34.510	34.510	34.510	16.810	0
2024-09-11	34.140	34.510	34.140	34.510	16.810	200
2024-09-10	34.830	34.830	34.830	34.830	16.966	0
2024-09-09	34.830	34.830	34.830	34.830	16.966	0
2024-09-06	34.830	34.830	34.830	34.830	16.966	0
2024-09-05	34.950	35.130	34.830	34.830	16.966	426
2024-09-04	34.840	34.840	34.840	34.840	16.971	0
2024-09-03	35.040	35.040	34.800	34.840	16.971	384
2024-09-02	36.600	36.600	36.600	36.600	17.828	0
2024-08-30	36.440	36.680	36.400	36.600	17.828	3,574
2024-08-29	37.160	37.440	36.880	36.960	18.003	21,268
2024-08-28	37.320	37.320	37.320	37.320	18.179	0
2024-08-27	37.320	37.320	37.320	37.320	18.179	0
2024-08-26	37.000	37.320	37.000	37.320	18.179	106
2024-08-23	37.280	37.360	37.000	37.000	18.023	158
2024-08-22	37.010	37.010	37.000	37.000	18.023	104

← NewerPage 9 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.