BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 85 |
| 2025-10-16 | 9.040 | 9.040 | 8.630 | 8.630 | 8.630 | 237 |
| 2025-10-15 | 8.760 | 8.950 | 8.760 | 8.950 | 8.950 | 32 |
| 2025-10-14 | 9.000 | 9.050 | 8.570 | 8.570 | 8.570 | 182 |
| 2025-10-13 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 337 |
| 2025-10-10 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 130 |
| 2025-10-09 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 96 |
| 2025-10-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 250 |
| 2025-10-07 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 519 |
| 2025-10-06 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 132 |
| 2025-10-03 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 290 |
| 2025-10-02 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 34 |
| 2025-10-01 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 217 |
| 2025-09-30 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 352 |
| 2025-09-29 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 107 |
| 2025-09-26 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 85 |
| 2025-09-25 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 193 |
| 2025-09-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 121 |
| 2025-09-23 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 303 |
| 2025-09-22 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 464 |
| 2025-09-19 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 160 |
| 2025-09-18 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 569 |
| 2025-09-17 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 499 |
| 2025-09-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 140 |
| 2025-09-15 | 9.290 | 9.590 | 9.290 | 9.310 | 9.310 | 422 |
| 2025-09-12 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 271 |
| 2025-09-11 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 243 |
| 2025-09-10 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 364 |
| 2025-09-09 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 335 |
| 2025-09-08 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 848 |
| 2025-09-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 805 |
| 2025-09-04 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 2,742 |
| 2025-09-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1,795 |
| 2025-09-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,388 |
| 2025-09-01 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,167 |
| 2025-08-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 216 |
| 2025-08-28 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 124 |
| 2025-08-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 303 |
| 2025-08-26 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 163 |
| 2025-08-25 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 117 |
| 2025-08-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 151 |
| 2025-08-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 183 |
| 2025-08-20 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,348 |
| 2025-08-19 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 200 |
| 2025-08-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 409 |
| 2025-08-15 | 9.180 | 9.180 | 8.430 | 8.700 | 8.700 | 254 |
| 2025-08-14 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 99 |
| 2025-08-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 91 |
| 2025-08-12 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 124 |
| 2025-08-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 413 |
| 2025-08-08 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 456 |
| 2025-08-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50 |
| 2025-08-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 148 |
| 2025-08-05 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 111 |
| 2025-08-04 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 376 |
| 2025-08-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 163 |
| 2025-07-31 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 220 |
| 2025-07-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,001 |
| 2025-07-29 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 221 |
| 2025-07-28 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 152 |
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.