BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.000 | 4.050 | 3.930 | 3.960 | 3.960 | 853 |
| 2026-04-14 | 4.000 | 4.050 | 3.900 | 3.960 | 3.960 | 1,731 |
| 2026-04-13 | 3.990 | 4.080 | 3.900 | 4.080 | 4.080 | 1,373 |
| 2026-04-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,359 |
| 2026-04-09 | 3.950 | 3.970 | 3.850 | 3.850 | 3.850 | 729 |
| 2026-04-08 | 4.020 | 4.100 | 3.890 | 3.930 | 3.930 | 1,834 |
| 2026-04-07 | 3.920 | 4.010 | 3.820 | 3.990 | 3.990 | 1,967 |
| 2026-04-06 | 4.040 | 4.040 | 3.890 | 3.990 | 3.990 | 1,640 |
| 2026-04-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,336 |
| 2026-04-01 | 4.020 | 4.030 | 3.850 | 4.030 | 4.030 | 2,119 |
| 2026-03-31 | 3.990 | 4.070 | 3.990 | 4.030 | 4.030 | 1,134 |
| 2026-03-30 | 4.060 | 4.130 | 3.980 | 4.080 | 4.080 | 978 |
| 2026-03-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,830 |
| 2026-03-26 | 4.100 | 4.270 | 3.970 | 4.080 | 4.080 | 1,653 |
| 2026-03-25 | 4.040 | 4.350 | 4.030 | 4.050 | 4.050 | 1,586 |
| 2026-03-24 | 4.150 | 4.270 | 4.010 | 4.090 | 4.090 | 1,742 |
| 2026-03-23 | 4.250 | 4.270 | 4.160 | 4.220 | 4.220 | 1,205 |
| 2026-03-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,373 |
| 2026-03-19 | 4.330 | 4.330 | 4.150 | 4.260 | 4.260 | 1,274 |
| 2026-03-18 | 4.280 | 4.410 | 4.250 | 4.300 | 4.300 | 1,180 |
| 2026-03-17 | 4.700 | 4.700 | 4.350 | 4.370 | 4.370 | 648 |
| 2026-03-16 | 4.500 | 4.680 | 4.370 | 4.600 | 4.600 | 2,124 |
| 2026-03-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,228 |
| 2026-03-12 | 4.800 | 4.920 | 4.440 | 4.580 | 4.580 | 682 |
| 2026-03-11 | 4.440 | 4.560 | 4.390 | 4.560 | 4.560 | 1,529 |
| 2026-03-10 | 4.320 | 4.380 | 4.310 | 4.350 | 4.350 | 1,640 |
| 2026-03-09 | 4.450 | 4.450 | 4.210 | 4.310 | 4.310 | 1,517 |
| 2026-03-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2,452 |
| 2026-03-05 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 3,029 |
| 2026-03-04 | 4.590 | 4.720 | 4.440 | 4.560 | 4.560 | 3,126 |
| 2026-03-03 | 4.750 | 4.750 | 4.500 | 4.540 | 4.540 | 2,527 |
| 2026-03-02 | 4.860 | 4.860 | 4.720 | 4.810 | 4.810 | 1,859 |
| 2026-02-27 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 905 |
| 2026-02-26 | 4.960 | 5.060 | 4.820 | 4.870 | 4.870 | 925 |
| 2026-02-25 | 4.890 | 4.970 | 4.810 | 4.910 | 4.910 | 1,237 |
| 2026-02-24 | 4.880 | 4.890 | 4.620 | 4.840 | 4.840 | 776 |
| 2026-02-23 | 4.770 | 5.000 | 4.400 | 4.830 | 4.830 | 1,808 |
| 2026-02-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,228 |
| 2026-02-19 | 4.890 | 4.890 | 4.670 | 4.780 | 4.780 | 1,176 |
| 2026-02-18 | 4.940 | 5.100 | 4.790 | 4.890 | 4.890 | 1,785 |
| 2026-02-13 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,156 |
| 2026-02-12 | 4.750 | 4.990 | 4.650 | 4.810 | 4.810 | 1,348 |
| 2026-02-11 | 4.810 | 5.000 | 4.670 | 4.700 | 4.700 | 1,320 |
| 2026-02-10 | 4.850 | 4.970 | 4.390 | 4.830 | 4.830 | 2,032 |
| 2026-02-09 | 5.760 | 5.760 | 4.200 | 4.800 | 4.800 | 4,975 |
| 2026-02-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,207 |
| 2026-02-05 | 5.560 | 5.570 | 5.220 | 5.390 | 5.390 | 862 |
| 2026-02-04 | 5.620 | 5.620 | 5.500 | 5.610 | 5.610 | 435 |
| 2026-02-03 | 5.830 | 5.830 | 5.560 | 5.560 | 5.560 | 797 |
| 2026-02-02 | 6.410 | 6.440 | 5.780 | 5.780 | 5.780 | 1,270 |
| 2026-01-30 | 6.410 | 6.440 | 6.150 | 6.150 | 6.150 | 549 |
| 2026-01-29 | 6.530 | 6.530 | 6.280 | 6.340 | 6.340 | 346 |
| 2026-01-28 | 6.720 | 6.870 | 6.290 | 6.290 | 6.290 | 1,188 |
| 2026-01-27 | 6.750 | 6.970 | 6.590 | 6.670 | 6.670 | 1,200 |
| 2026-01-26 | 7.040 | 7.440 | 6.760 | 6.830 | 6.830 | 1,420 |
| 2026-01-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 738 |
| 2026-01-22 | 7.250 | 7.470 | 7.030 | 7.340 | 7.340 | 570 |
| 2026-01-21 | 7.210 | 7.640 | 7.210 | 7.550 | 7.550 | 502 |
| 2026-01-20 | 7.570 | 7.800 | 7.020 | 7.400 | 7.400 | 569 |
| 2026-01-19 | 7.420 | 7.500 | 7.040 | 7.490 | 7.490 | 815 |
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.