BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 145 |
| 2026-10-06 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 783 |
| 2026-10-05 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 98 |
| 2026-10-02 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 238 |
| 2026-10-01 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 105 |
| 2026-09-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 367 |
| 2026-09-25 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 310 |
| 2026-09-24 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 262 |
| 2026-09-23 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 245 |
| 2026-09-22 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 396 |
| 2026-09-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 293 |
| 2026-09-18 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 298 |
| 2026-09-17 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 382 |
| 2026-09-16 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 417 |
| 2026-09-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 419 |
| 2026-09-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 846 |
| 2026-09-11 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 299 |
| 2026-09-10 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 230 |
| 2026-09-09 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 545 |
| 2026-09-08 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 726 |
| 2026-09-07 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-09-04 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 680 |
| 2026-09-03 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 264 |
| 2026-09-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 723 |
| 2026-09-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 661 |
| 2026-08-31 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 497 |
| 2026-08-28 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 1,205 |
| 2026-08-27 | 2.830 | 2.830 | 2.700 | 2.750 | 2.750 | 662 |
| 2026-08-26 | 2.760 | 2.980 | 2.760 | 2.800 | 2.800 | 596 |
| 2026-08-25 | 2.720 | 2.990 | 2.700 | 2.730 | 2.730 | 1,262 |
| 2026-08-24 | 2.710 | 2.880 | 2.650 | 2.650 | 2.650 | 887 |
| 2026-08-21 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 987 |
| 2026-08-20 | 2.880 | 2.980 | 2.710 | 2.710 | 2.710 | 979 |
| 2026-08-19 | 2.900 | 2.990 | 2.810 | 2.940 | 2.940 | 580 |
| 2026-08-18 | 2.950 | 2.990 | 2.850 | 2.900 | 2.900 | 779 |
| 2026-08-17 | 2.900 | 2.990 | 2.820 | 2.970 | 2.970 | 850 |
| 2026-08-14 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 754 |
| 2026-08-13 | 2.940 | 3.020 | 2.870 | 2.870 | 2.870 | 999 |
| 2026-08-12 | 3.030 | 3.030 | 2.910 | 2.910 | 2.910 | 566 |
| 2026-08-11 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 398 |
| 2026-08-10 | 3.000 | 3.010 | 2.910 | 2.960 | 2.960 | 919 |
| 2026-08-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,217 |
| 2026-08-06 | 3.000 | 3.070 | 2.980 | 3.040 | 3.040 | 547 |
| 2026-08-05 | 3.090 | 3.090 | 2.960 | 2.970 | 2.970 | 743 |
| 2026-08-04 | 3.050 | 3.060 | 2.950 | 3.060 | 3.060 | 1,405 |
| 2026-08-03 | 3.080 | 3.180 | 2.960 | 2.960 | 2.960 | 1,677 |
| 2026-07-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 454 |
| 2026-07-30 | 3.020 | 3.040 | 2.920 | 2.950 | 2.950 | 1,124 |
| 2026-07-29 | 3.020 | 3.040 | 2.920 | 2.970 | 2.970 | 1,199 |
| 2026-07-28 | 2.990 | 3.100 | 2.950 | 3.010 | 3.010 | 949 |
| 2026-07-27 | 2.990 | 3.110 | 2.950 | 3.040 | 3.040 | 979 |
| 2026-07-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 655 |
| 2026-07-23 | 3.010 | 3.090 | 2.990 | 3.000 | 3.000 | 552 |
| 2026-07-22 | 3.000 | 3.100 | 2.970 | 3.010 | 3.010 | 603 |
| 2026-07-21 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 568 |
| 2026-07-20 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 626 |
| 2026-07-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 490 |
| 2026-07-16 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 744 |
| 2026-07-15 | 3.030 | 3.100 | 2.990 | 3.000 | 3.000 | 826 |
| 2026-07-14 | 3.020 | 3.090 | 3.000 | 3.000 | 3.000 | 1,016 |
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.