BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.110 | 3.110 | 2.990 | 3.020 | 3.020 | 1,262 |
| 2026-07-10 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,228 |
| 2026-07-09 | 3.060 | 3.110 | 2.990 | 3.060 | 3.060 | 19,252 |
| 2026-07-08 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 2,075 |
| 2026-07-07 | 3.090 | 3.140 | 3.010 | 3.020 | 3.020 | 18,815 |
| 2026-07-06 | 3.060 | 3.120 | 3.030 | 3.050 | 3.050 | 35,518 |
| 2026-07-03 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 9,003 |
| 2026-07-02 | 3.070 | 3.130 | 3.030 | 3.050 | 3.050 | 22,770 |
| 2026-07-01 | 3.060 | 3.090 | 3.000 | 3.020 | 3.020 | 9,770 |
| 2026-06-30 | 3.030 | 3.030 | 2.990 | 3.020 | 3.020 | 4,577 |
| 2026-06-29 | 3.020 | 3.110 | 2.990 | 2.990 | 2.990 | 22,208 |
| 2026-06-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 66,991 |
| 2026-06-25 | 3.080 | 3.150 | 3.000 | 3.110 | 3.110 | 47,105 |
| 2026-06-24 | 3.100 | 3.180 | 3.020 | 3.030 | 3.030 | 8,148 |
| 2026-06-23 | 3.210 | 3.240 | 3.120 | 3.150 | 3.150 | 19,219 |
| 2026-06-22 | 3.130 | 3.220 | 3.080 | 3.180 | 3.180 | 25,718 |
| 2026-06-19 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 55,348 |
| 2026-06-18 | 3.300 | 3.400 | 3.090 | 3.150 | 3.150 | 78,463 |
| 2026-06-17 | 3.430 | 3.430 | 3.300 | 3.320 | 3.320 | 9,328 |
| 2026-06-16 | 3.430 | 3.460 | 3.370 | 3.420 | 3.420 | 9,684 |
| 2026-06-15 | 3.450 | 3.550 | 3.290 | 3.390 | 3.390 | 26,508 |
| 2026-06-12 | 3.430 | 3.550 | 3.340 | 3.370 | 3.370 | 47,568 |
| 2026-06-11 | 3.330 | 3.400 | 3.320 | 3.390 | 3.390 | 6,696 |
| 2026-06-10 | 3.450 | 3.490 | 3.340 | 3.370 | 3.370 | 26,222 |
| 2026-06-09 | 3.470 | 3.480 | 3.350 | 3.360 | 3.360 | 89,227 |
| 2026-06-08 | 3.400 | 3.490 | 3.360 | 3.430 | 3.430 | 44,242 |
| 2026-06-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 19,960 |
| 2026-06-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 37,163 |
| 2026-06-02 | 3.590 | 3.690 | 3.450 | 3.530 | 3.530 | 34,103 |
| 2026-06-01 | 3.730 | 3.830 | 3.520 | 3.550 | 3.550 | 46,355 |
| 2026-05-29 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 33,785 |
| 2026-05-28 | 3.510 | 3.970 | 3.410 | 3.870 | 3.870 | 39,729 |
| 2026-05-27 | 3.490 | 3.510 | 3.300 | 3.470 | 3.470 | 19,961 |
| 2026-05-26 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 28,573 |
| 2026-05-25 | 3.430 | 3.520 | 3.370 | 3.510 | 3.510 | 48,810 |
| 2026-05-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 73,773 |
| 2026-05-21 | 3.590 | 3.590 | 3.350 | 3.440 | 3.440 | 58,552 |
| 2026-05-20 | 3.760 | 3.760 | 3.500 | 3.560 | 3.560 | 67,130 |
| 2026-05-19 | 3.760 | 3.830 | 3.690 | 3.760 | 3.760 | 27,715 |
| 2026-05-18 | 3.800 | 3.860 | 3.720 | 3.770 | 3.770 | 86,559 |
| 2026-05-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 46,393 |
| 2026-05-14 | 3.910 | 3.910 | 3.730 | 3.890 | 3.890 | 177,148 |
| 2026-05-13 | 3.900 | 3.900 | 3.810 | 3.870 | 3.870 | 842 |
| 2026-05-12 | 3.810 | 3.900 | 3.810 | 3.870 | 3.870 | 1,868 |
| 2026-05-11 | 3.920 | 3.920 | 3.820 | 3.890 | 3.890 | 6,894 |
| 2026-05-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 15,057 |
| 2026-05-07 | 4.000 | 4.000 | 3.750 | 3.890 | 3.890 | 8,876 |
| 2026-05-06 | 3.830 | 3.970 | 3.730 | 3.970 | 3.970 | 28,300 |
| 2026-05-05 | 3.870 | 3.950 | 3.730 | 3.780 | 3.780 | 1,706 |
| 2026-05-04 | 3.760 | 3.930 | 3.760 | 3.820 | 3.820 | 1,046 |
| 2026-04-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,048 |
| 2026-04-29 | 3.820 | 3.840 | 3.600 | 3.680 | 3.680 | 2,103 |
| 2026-04-28 | 3.830 | 3.890 | 3.760 | 3.810 | 3.810 | 1,614 |
| 2026-04-27 | 3.860 | 3.940 | 3.730 | 3.800 | 3.800 | 3,318 |
| 2026-04-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 4,420 |
| 2026-04-23 | 4.100 | 4.100 | 3.950 | 3.970 | 3.970 | 1,694 |
| 2026-04-22 | 3.990 | 4.230 | 3.960 | 4.060 | 4.060 | 2,504 |
| 2026-04-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,414 |
| 2026-04-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,633 |
| 2026-04-16 | 4.000 | 4.100 | 4.000 | 4.010 | 4.010 | 782 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.