BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.060 | 3.090 | 2.990 | 3.040 | 3.040 | 1,423 |
| 2026-07-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,346 |
| 2026-07-09 | 3.020 | 3.100 | 2.980 | 3.000 | 3.000 | 1,392 |
| 2026-07-08 | 3.030 | 3.040 | 2.900 | 2.990 | 2.990 | 1,268 |
| 2026-07-07 | 3.110 | 3.160 | 3.000 | 3.020 | 3.020 | 1,782 |
| 2026-07-06 | 3.050 | 3.230 | 3.030 | 3.070 | 3.070 | 1,482 |
| 2026-07-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 652 |
| 2026-07-02 | 3.110 | 3.110 | 3.010 | 3.030 | 3.030 | 1,171 |
| 2026-07-01 | 3.120 | 3.190 | 3.040 | 3.060 | 3.060 | 2,265 |
| 2026-06-30 | 3.090 | 3.190 | 3.050 | 3.140 | 3.140 | 1,064 |
| 2026-06-29 | 3.150 | 3.170 | 3.050 | 3.090 | 3.090 | 1,248 |
| 2026-06-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,315 |
| 2026-06-25 | 3.290 | 3.340 | 3.190 | 3.280 | 3.280 | 842 |
| 2026-06-24 | 3.280 | 3.340 | 3.240 | 3.240 | 3.240 | 1,092 |
| 2026-06-23 | 3.340 | 3.400 | 3.310 | 3.360 | 3.360 | 564 |
| 2026-06-22 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 702 |
| 2026-06-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 710 |
| 2026-06-18 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,465 |
| 2026-06-17 | 3.490 | 3.600 | 3.390 | 3.480 | 3.480 | 1,276 |
| 2026-06-16 | 3.580 | 4.000 | 3.450 | 3.450 | 3.450 | 897 |
| 2026-06-15 | 4.000 | 4.000 | 3.460 | 3.500 | 3.500 | 1,743 |
| 2026-06-12 | 3.610 | 3.640 | 3.510 | 3.580 | 3.580 | 647 |
| 2026-06-11 | 3.610 | 3.740 | 3.500 | 3.590 | 3.590 | 1,372 |
| 2026-06-10 | 3.780 | 3.780 | 3.570 | 3.660 | 3.660 | 691 |
| 2026-06-09 | 3.800 | 3.850 | 3.600 | 3.780 | 3.780 | 1,040 |
| 2026-06-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 505 |
| 2026-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 629 |
| 2026-06-03 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 731 |
| 2026-06-02 | 3.850 | 3.960 | 3.800 | 3.800 | 3.800 | 879 |
| 2026-06-01 | 3.960 | 4.120 | 3.830 | 3.850 | 3.850 | 1,206 |
| 2026-05-29 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 2,540 |
| 2026-05-28 | 3.810 | 3.980 | 3.710 | 3.860 | 3.860 | 1,795 |
| 2026-05-27 | 3.600 | 3.860 | 3.570 | 3.710 | 3.710 | 1,657 |
| 2026-05-26 | 3.660 | 3.770 | 3.520 | 3.560 | 3.560 | 1,413 |
| 2026-05-25 | 3.450 | 3.940 | 3.370 | 3.760 | 3.760 | 1,678 |
| 2026-05-22 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 10,728 |
| 2026-05-21 | 3.800 | 3.800 | 3.450 | 3.510 | 3.510 | 3,414 |
| 2026-05-20 | 3.650 | 3.750 | 3.490 | 3.620 | 3.620 | 6,295 |
| 2026-05-19 | 3.910 | 3.910 | 3.730 | 3.780 | 3.780 | 1,715 |
| 2026-05-18 | 3.840 | 3.930 | 3.740 | 3.930 | 3.930 | 8,546 |
| 2026-05-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 22,791 |
| 2026-05-14 | 3.870 | 3.920 | 3.830 | 3.880 | 3.880 | 1,808 |
| 2026-05-13 | 3.900 | 3.920 | 3.800 | 3.850 | 3.850 | 1,354 |
| 2026-05-12 | 3.850 | 3.940 | 3.850 | 3.940 | 3.940 | 734 |
| 2026-05-11 | 4.040 | 4.040 | 3.880 | 3.950 | 3.950 | 1,424 |
| 2026-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,242 |
| 2026-05-07 | 3.930 | 3.960 | 3.870 | 3.920 | 3.920 | 1,334 |
| 2026-05-06 | 3.940 | 3.950 | 3.890 | 3.890 | 3.890 | 1,399 |
| 2026-05-05 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 1,490 |
| 2026-05-04 | 3.950 | 3.980 | 3.890 | 3.940 | 3.940 | 1,539 |
| 2026-04-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,486 |
| 2026-04-29 | 4.070 | 4.170 | 3.900 | 3.910 | 3.910 | 4,734 |
| 2026-04-28 | 4.050 | 4.050 | 3.910 | 4.020 | 4.020 | 870 |
| 2026-04-27 | 4.000 | 4.110 | 3.900 | 4.040 | 4.040 | 2,490 |
| 2026-04-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3,082 |
| 2026-04-23 | 4.070 | 4.180 | 4.000 | 4.050 | 4.050 | 2,045 |
| 2026-04-22 | 4.000 | 4.480 | 3.970 | 4.050 | 4.050 | 1,811 |
| 2026-04-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,706 |
| 2026-04-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,866 |
| 2026-04-16 | 3.960 | 4.100 | 3.900 | 3.900 | 3.900 | 1,262 |
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.