BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 132 |
| 2025-07-24 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 155 |
| 2025-07-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 195 |
| 2025-07-22 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 75 |
| 2025-07-21 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 307 |
| 2025-07-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 13 |
| 2025-07-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 51 |
| 2025-07-16 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 66 |
| 2025-07-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 200 |
| 2025-07-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 203 |
| 2025-07-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 51 |
| 2025-07-10 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 107 |
| 2025-07-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 175 |
| 2025-07-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 113 |
| 2025-07-07 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 416 |
| 2025-07-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 442 |
| 2025-07-02 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 52 |
| 2025-07-01 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 4 |
| 2025-06-30 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 148 |
| 2025-06-27 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 158 |
| 2025-06-26 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 80 |
| 2025-06-25 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 219 |
| 2025-06-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 83 |
| 2025-06-23 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 161 |
| 2025-06-20 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 78 |
| 2025-06-18 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 489 |
| 2025-06-17 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 584 |
| 2025-06-16 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 88 |
| 2025-06-13 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 193 |
| 2025-06-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 13 |
| 2025-06-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 84 |
| 2025-06-10 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 54 |
| 2025-06-09 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 67 |
| 2025-06-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 24 |
| 2025-06-05 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 121 |
| 2025-06-04 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 149 |
| 2025-06-03 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 221 |
| 2025-06-02 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 137 |
| 2025-05-30 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 323 |
| 2025-05-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 514 |
| 2025-05-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 313 |
| 2025-05-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 107 |
| 2025-05-26 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 140 |
| 2025-05-23 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 78 |
| 2025-05-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 373 |
| 2025-05-21 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 190 |
| 2025-05-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 129 |
| 2025-05-19 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 296 |
| 2025-05-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 176 |
| 2025-05-15 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 68 |
| 2025-05-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 140 |
| 2025-05-13 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 385 |
| 2025-05-12 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 196 |
| 2025-05-09 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2025-05-05 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 263 |
| 2025-05-02 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 111 |
| 2025-04-30 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 147 |
| 2025-04-29 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 157 |
| 2025-04-28 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 116 |
| 2025-04-25 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 239 |
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.