BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 901 |
| 2026-10-06 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,182 |
| 2026-10-05 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 257 |
| 2026-10-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 781 |
| 2026-10-01 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 587 |
| 2026-09-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 529 |
| 2026-09-25 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 663 |
| 2026-09-24 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 765 |
| 2026-09-23 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 112 |
| 2026-09-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 281 |
| 2026-09-21 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 660 |
| 2026-09-18 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 603 |
| 2026-09-17 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 345 |
| 2026-09-16 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 524 |
| 2026-09-15 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 356 |
| 2026-09-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 931 |
| 2026-09-11 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 463 |
| 2026-09-10 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 306 |
| 2026-09-09 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 542 |
| 2026-09-08 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 1,011 |
| 2026-09-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2026-09-04 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 945 |
| 2026-09-03 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 344 |
| 2026-09-02 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 446 |
| 2026-09-01 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 592 |
| 2026-08-31 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 575 |
| 2026-08-28 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1,559 |
| 2026-08-27 | 2.700 | 2.720 | 2.630 | 2.660 | 2.660 | 1,175 |
| 2026-08-26 | 2.730 | 2.740 | 2.650 | 2.660 | 2.660 | 1,509 |
| 2026-08-25 | 2.750 | 2.770 | 2.660 | 2.700 | 2.700 | 850 |
| 2026-08-24 | 2.760 | 2.760 | 2.660 | 2.730 | 2.730 | 1,375 |
| 2026-08-21 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 769 |
| 2026-08-20 | 2.740 | 2.840 | 2.700 | 2.730 | 2.730 | 1,015 |
| 2026-08-19 | 2.910 | 2.910 | 2.710 | 2.710 | 2.710 | 1,153 |
| 2026-08-18 | 2.810 | 2.940 | 2.790 | 2.880 | 2.880 | 769 |
| 2026-08-17 | 2.880 | 2.990 | 2.780 | 2.870 | 2.870 | 885 |
| 2026-08-14 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,412 |
| 2026-08-13 | 2.930 | 2.990 | 2.890 | 2.920 | 2.920 | 1,076 |
| 2026-08-12 | 3.010 | 3.050 | 2.900 | 2.900 | 2.900 | 774 |
| 2026-08-11 | 3.020 | 3.050 | 2.920 | 2.980 | 2.980 | 382 |
| 2026-08-10 | 3.020 | 3.060 | 2.950 | 3.050 | 3.050 | 616 |
| 2026-08-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 943 |
| 2026-08-06 | 2.990 | 3.040 | 2.900 | 2.980 | 2.980 | 1,134 |
| 2026-08-05 | 3.010 | 3.050 | 2.960 | 3.000 | 3.000 | 754 |
| 2026-08-04 | 3.010 | 3.020 | 2.950 | 2.990 | 2.990 | 696 |
| 2026-08-03 | 3.030 | 3.050 | 2.950 | 3.000 | 3.000 | 1,071 |
| 2026-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 827 |
| 2026-07-30 | 3.040 | 3.040 | 2.950 | 2.950 | 2.950 | 796 |
| 2026-07-29 | 3.020 | 3.040 | 2.950 | 2.990 | 2.990 | 659 |
| 2026-07-28 | 2.980 | 3.010 | 2.950 | 2.990 | 2.990 | 400 |
| 2026-07-27 | 3.030 | 3.050 | 2.950 | 2.990 | 2.990 | 559 |
| 2026-07-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 669 |
| 2026-07-23 | 3.030 | 3.030 | 2.950 | 2.990 | 2.990 | 1,196 |
| 2026-07-22 | 3.010 | 3.030 | 2.980 | 3.020 | 3.020 | 639 |
| 2026-07-21 | 2.980 | 2.990 | 2.970 | 2.990 | 2.990 | 958 |
| 2026-07-20 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 2,000 |
| 2026-07-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,056 |
| 2026-07-16 | 3.050 | 3.080 | 2.990 | 3.000 | 3.000 | 2,832 |
| 2026-07-15 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 1,456 |
| 2026-07-14 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 4,571 |
Page 1 of 8 · 450 trading daysOlder →
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.