BSIL39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.990	42.060	40.360	41.300	41.300	8,186
2026-10-19	41.530	42.040	41.370	41.510	41.510	4,358
2026-10-16	41.500	42.900	41.110	41.110	41.110	12,594
2026-10-15	40.890	41.890	40.260	41.070	41.070	16,496
2026-10-14	41.630	41.630	39.600	40.150	40.150	29,093
2026-10-13	43.800	43.800	41.800	42.560	42.560	30,088
2026-10-09	43.980	43.980	43.010	43.800	43.800	27,885
2026-10-08	42.000	43.990	41.730	43.990	43.990	20,146
2026-10-07	42.330	42.330	41.300	41.910	41.910	5,855
2026-10-06	42.500	43.460	42.400	42.490	42.490	15,342
2026-10-05	44.300	44.300	42.310	42.830	42.830	19,890
2026-10-02	45.000	45.940	44.300	44.300	44.300	7,544
2026-10-01	44.160	45.070	44.160	44.580	44.580	7,993
2026-09-30	44.890	45.500	44.300	44.300	44.300	14,325
2026-09-29	45.390	45.500	44.830	44.890	44.890	25,695
2026-09-28	45.650	46.160	44.920	45.070	45.070	79,779
2026-09-25	47.700	48.200	46.770	46.770	46.770	26,756
2026-09-24	47.390	47.390	46.530	46.750	46.750	24,662
2026-09-23	48.600	48.600	47.300	47.390	47.390	47,292
2026-09-22	47.820	49.990	47.820	49.990	49.990	39,218
2026-09-21	49.320	49.320	47.410	47.980	47.980	44,180
2026-09-18	49.450	49.960	48.370	49.960	49.960	16,774
2026-09-17	48.330	49.450	48.010	48.010	48.010	43,772
2026-09-16	47.710	48.970	46.090	46.780	46.780	56,133
2026-09-15	47.020	48.000	47.000	47.610	47.610	40,958
2026-09-14	48.000	48.600	47.460	47.900	47.900	53,590
2026-09-11	49.450	50.270	48.980	48.980	48.980	28,109
2026-09-10	51.730	51.730	48.660	48.660	48.660	39,715
2026-09-09	50.460	51.750	50.460	51.740	51.740	46,293
2026-09-08	51.630	51.630	49.830	49.830	49.830	39,981
2026-09-04	50.750	51.640	50.000	51.640	51.640	35,647
2026-09-03	51.850	52.140	50.780	51.520	51.520	108,661
2026-09-02	50.500	50.770	49.590	50.000	50.000	55,251
2026-09-01	49.500	50.360	48.500	48.540	48.540	40,594
2026-08-31	51.440	51.440	49.800	50.610	50.610	23,238
2026-08-28	52.320	54.000	50.560	51.490	51.490	120,715
2026-08-27	51.490	53.370	51.290	52.240	52.240	46,398
2026-08-26	52.780	52.780	51.490	51.490	51.490	63,516
2026-08-25	51.420	52.880	50.370	51.700	51.700	77,868
2026-08-24	51.280	52.380	51.000	51.420	51.420	43,938
2026-08-21	50.820	52.000	50.820	51.000	51.000	28,925
2026-08-20	49.350	51.300	49.310	50.230	50.230	31,189
2026-08-19	47.420	49.710	47.410	49.310	49.310	49,621
2026-08-18	46.440	46.700	45.580	45.700	45.700	33,594
2026-08-17	46.050	47.450	46.050	47.390	47.390	19,881
2026-08-14	45.780	47.620	45.780	45.940	45.940	29,481
2026-08-13	46.710	46.720	45.600	46.720	46.720	30,793
2026-08-12	48.000	48.600	46.720	46.720	46.720	30,793
2026-08-11	46.350	46.890	45.520	46.770	46.770	22,678
2026-08-10	45.300	46.550	44.640	46.330	46.330	38,072
2026-08-07	44.000	45.400	44.000	45.330	45.330	40,907
2026-08-06	42.980	42.990	41.880	41.880	41.880	35,423
2026-08-05	42.000	43.340	42.000	43.000	43.000	46,696
2026-08-04	38.820	40.810	38.820	40.450	40.450	24,084
2026-08-03	37.330	38.480	36.890	38.420	38.420	19,575
2026-07-31	38.000	38.000	37.100	37.100	37.100	21,144
2026-07-30	38.070	38.880	37.270	38.880	38.880	27,842
2026-07-29	37.210	38.230	36.510	37.320	37.320	34,953
2026-07-28	37.800	38.220	37.320	37.800	37.800	17,590
2026-07-27	38.060	38.980	37.890	38.350	38.350	38,650

Page 1 of 5 · 249 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.