BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.980 | 4.090 | 3.980 | 3.990 | 3.990 | 1,177 |
| 2026-04-14 | 4.030 | 4.050 | 3.990 | 3.990 | 3.990 | 942 |
| 2026-04-13 | 4.040 | 4.060 | 3.990 | 3.990 | 3.990 | 1,192 |
| 2026-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,088 |
| 2026-04-09 | 4.040 | 4.110 | 3.990 | 4.110 | 4.110 | 1,131 |
| 2026-04-08 | 4.010 | 4.200 | 4.010 | 4.030 | 4.030 | 1,050 |
| 2026-04-07 | 4.040 | 4.110 | 3.990 | 4.000 | 4.000 | 785 |
| 2026-04-06 | 4.040 | 4.150 | 4.000 | 4.040 | 4.040 | 1,148 |
| 2026-04-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,209 |
| 2026-04-01 | 4.230 | 4.230 | 4.000 | 4.080 | 4.080 | 2,800 |
| 2026-03-31 | 4.200 | 4.470 | 4.010 | 4.170 | 4.170 | 1,315 |
| 2026-03-30 | 4.240 | 4.340 | 4.160 | 4.210 | 4.210 | 1,352 |
| 2026-03-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 725 |
| 2026-03-26 | 4.320 | 4.330 | 4.140 | 4.250 | 4.250 | 1,547 |
| 2026-03-25 | 4.370 | 4.430 | 4.260 | 4.410 | 4.410 | 1,268 |
| 2026-03-24 | 4.520 | 4.520 | 4.230 | 4.320 | 4.320 | 1,493 |
| 2026-03-23 | 4.540 | 4.570 | 4.390 | 4.470 | 4.470 | 1,177 |
| 2026-03-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 909 |
| 2026-03-19 | 4.710 | 4.720 | 4.510 | 4.600 | 4.600 | 1,258 |
| 2026-03-18 | 4.800 | 4.800 | 4.680 | 4.740 | 4.740 | 765 |
| 2026-03-17 | 4.700 | 4.940 | 4.600 | 4.840 | 4.840 | 1,329 |
| 2026-03-16 | 4.540 | 5.000 | 4.460 | 4.560 | 4.560 | 1,609 |
| 2026-03-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 941 |
| 2026-03-12 | 4.690 | 4.790 | 4.630 | 4.720 | 4.720 | 1,111 |
| 2026-03-11 | 4.850 | 4.850 | 4.600 | 4.790 | 4.790 | 1,210 |
| 2026-03-10 | 4.610 | 4.970 | 4.610 | 4.800 | 4.800 | 1,752 |
| 2026-03-09 | 4.760 | 4.950 | 4.600 | 4.680 | 4.680 | 1,055 |
| 2026-03-06 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,799 |
| 2026-03-05 | 5.060 | 5.060 | 4.710 | 4.780 | 4.780 | 1,220 |
| 2026-03-04 | 4.500 | 5.320 | 4.250 | 5.070 | 5.070 | 6,121 |
| 2026-03-03 | 4.720 | 4.720 | 4.500 | 4.550 | 4.550 | 1,634 |
| 2026-03-02 | 4.800 | 4.850 | 4.600 | 4.710 | 4.710 | 1,702 |
| 2026-02-27 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1,644 |
| 2026-02-26 | 4.860 | 5.020 | 4.740 | 4.840 | 4.840 | 1,269 |
| 2026-02-25 | 4.900 | 5.010 | 4.730 | 4.800 | 4.800 | 1,957 |
| 2026-02-24 | 4.780 | 4.920 | 4.700 | 4.850 | 4.850 | 1,329 |
| 2026-02-23 | 5.050 | 5.160 | 4.550 | 4.730 | 4.730 | 2,747 |
| 2026-02-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,036 |
| 2026-02-19 | 5.890 | 6.030 | 5.290 | 5.530 | 5.530 | 2,716 |
| 2026-02-18 | 5.220 | 6.000 | 4.980 | 5.840 | 5.840 | 2,582 |
| 2026-02-13 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 2,470 |
| 2026-02-12 | 4.650 | 5.500 | 4.600 | 4.730 | 4.730 | 3,745 |
| 2026-02-11 | 4.440 | 4.600 | 4.260 | 4.600 | 4.600 | 1,406 |
| 2026-02-10 | 4.130 | 4.470 | 3.950 | 4.210 | 4.210 | 2,179 |
| 2026-02-09 | 4.180 | 4.480 | 4.080 | 4.080 | 4.080 | 3,859 |
| 2026-02-06 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 4,860 |
| 2026-02-05 | 5.200 | 5.200 | 4.140 | 4.670 | 4.670 | 3,320 |
| 2026-02-04 | 5.250 | 5.260 | 5.100 | 5.140 | 5.140 | 845 |
| 2026-02-03 | 5.360 | 5.480 | 5.190 | 5.230 | 5.230 | 1,365 |
| 2026-02-02 | 5.330 | 5.480 | 5.240 | 5.300 | 5.300 | 1,105 |
| 2026-01-30 | 5.790 | 5.790 | 5.600 | 5.660 | 5.660 | 838 |
| 2026-01-29 | 5.720 | 5.910 | 5.700 | 5.750 | 5.750 | 1,448 |
| 2026-01-28 | 6.070 | 6.090 | 5.740 | 5.750 | 5.750 | 2,024 |
| 2026-01-27 | 6.260 | 6.360 | 5.950 | 6.060 | 6.060 | 2,066 |
| 2026-01-26 | 6.370 | 6.390 | 6.140 | 6.190 | 6.190 | 1,105 |
| 2026-01-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,429 |
| 2026-01-22 | 6.650 | 6.740 | 6.350 | 6.490 | 6.490 | 1,122 |
| 2026-01-21 | 6.800 | 6.870 | 6.500 | 6.590 | 6.590 | 1,675 |
| 2026-01-20 | 6.720 | 6.800 | 6.690 | 6.800 | 6.800 | 439 |
| 2026-01-19 | 6.800 | 6.940 | 6.650 | 6.700 | 6.700 | 640 |
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.