BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 251 |
| 2026-01-15 | 6.900 | 6.920 | 6.720 | 6.920 | 6.920 | 300 |
| 2026-01-14 | 6.860 | 6.940 | 6.780 | 6.860 | 6.860 | 386 |
| 2026-01-13 | 6.860 | 6.910 | 6.750 | 6.840 | 6.840 | 370 |
| 2026-01-12 | 6.890 | 6.900 | 6.700 | 6.830 | 6.830 | 265 |
| 2026-01-09 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 113 |
| 2026-01-08 | 6.980 | 6.980 | 6.680 | 6.820 | 6.820 | 236 |
| 2026-01-07 | 6.700 | 6.990 | 6.700 | 6.990 | 6.990 | 559 |
| 2026-01-06 | 6.830 | 6.990 | 6.660 | 6.830 | 6.830 | 386 |
| 2026-01-05 | 6.730 | 6.980 | 6.710 | 6.820 | 6.820 | 186 |
| 2026-01-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 614 |
| 2025-12-30 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 137 |
| 2025-12-29 | 6.550 | 6.940 | 6.500 | 6.940 | 6.940 | 545 |
| 2025-12-26 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 308 |
| 2025-12-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 635 |
| 2025-12-22 | 6.230 | 6.730 | 6.230 | 6.260 | 6.260 | 584 |
| 2025-12-19 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 829 |
| 2025-12-18 | 6.760 | 6.870 | 6.630 | 6.800 | 6.800 | 601 |
| 2025-12-17 | 6.830 | 6.910 | 6.750 | 6.750 | 6.750 | 407 |
| 2025-12-16 | 7.000 | 7.000 | 6.750 | 6.760 | 6.760 | 402 |
| 2025-12-15 | 7.090 | 7.120 | 6.850 | 6.850 | 6.850 | 534 |
| 2025-12-12 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 692 |
| 2025-12-11 | 7.140 | 7.140 | 7.050 | 7.090 | 7.090 | 201 |
| 2025-12-10 | 7.150 | 7.160 | 7.050 | 7.100 | 7.100 | 237 |
| 2025-12-09 | 7.230 | 7.270 | 7.100 | 7.130 | 7.130 | 200 |
| 2025-12-08 | 7.340 | 7.450 | 7.080 | 7.150 | 7.150 | 442 |
| 2025-12-05 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 595 |
| 2025-12-04 | 7.330 | 7.500 | 7.260 | 7.310 | 7.310 | 131 |
| 2025-12-03 | 7.260 | 7.650 | 6.980 | 7.230 | 7.230 | 1,078 |
| 2025-12-02 | 7.340 | 7.390 | 7.150 | 7.260 | 7.260 | 311 |
| 2025-12-01 | 7.820 | 7.940 | 7.230 | 7.260 | 7.260 | 346 |
| 2025-11-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 265 |
| 2025-11-27 | 7.110 | 7.490 | 6.990 | 7.490 | 7.490 | 962 |
| 2025-11-26 | 7.540 | 7.540 | 6.990 | 6.990 | 6.990 | 622 |
| 2025-11-25 | 7.380 | 7.380 | 7.100 | 7.100 | 7.100 | 450 |
| 2025-11-24 | 7.710 | 7.710 | 7.250 | 7.360 | 7.360 | 379 |
| 2025-11-21 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 886 |
| 2025-11-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,084 |
| 2025-11-18 | 8.000 | 8.360 | 7.510 | 7.950 | 7.950 | 855 |
| 2025-11-17 | 8.310 | 8.360 | 8.180 | 8.180 | 8.180 | 115 |
| 2025-11-14 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 198 |
| 2025-11-13 | 8.490 | 8.650 | 8.140 | 8.140 | 8.140 | 350 |
| 2025-11-12 | 8.730 | 8.730 | 8.400 | 8.400 | 8.400 | 415 |
| 2025-11-11 | 8.770 | 8.770 | 8.570 | 8.570 | 8.570 | 126 |
| 2025-11-10 | 8.790 | 8.820 | 8.680 | 8.770 | 8.770 | 203 |
| 2025-11-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 59 |
| 2025-11-06 | 8.730 | 8.790 | 8.700 | 8.760 | 8.760 | 146 |
| 2025-11-05 | 8.830 | 8.830 | 8.700 | 8.700 | 8.700 | 57 |
| 2025-11-04 | 8.840 | 8.840 | 8.730 | 8.790 | 8.790 | 245 |
| 2025-11-03 | 8.980 | 8.980 | 8.800 | 8.840 | 8.840 | 109 |
| 2025-10-31 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 433 |
| 2025-10-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 392 |
| 2025-10-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 225 |
| 2025-10-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 176 |
| 2025-10-27 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 94 |
| 2025-10-24 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 212 |
| 2025-10-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 197 |
| 2025-10-22 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 18 |
| 2025-10-21 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 342 |
| 2025-10-20 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 290 |
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.