BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 333 |
| 2026-01-15 | 7.190 | 7.410 | 7.170 | 7.360 | 7.360 | 158 |
| 2026-01-14 | 7.150 | 7.220 | 7.110 | 7.180 | 7.180 | 187 |
| 2026-01-13 | 7.260 | 7.280 | 7.060 | 7.150 | 7.150 | 268 |
| 2026-01-12 | 7.160 | 7.330 | 7.100 | 7.260 | 7.260 | 219 |
| 2026-01-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 269 |
| 2026-01-08 | 7.340 | 7.800 | 7.190 | 7.800 | 7.800 | 492 |
| 2026-01-07 | 7.220 | 7.270 | 7.150 | 7.260 | 7.260 | 353 |
| 2026-01-06 | 7.300 | 7.300 | 7.170 | 7.170 | 7.170 | 572 |
| 2026-01-05 | 7.290 | 7.330 | 7.190 | 7.290 | 7.290 | 314 |
| 2026-01-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 407 |
| 2025-12-30 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 416 |
| 2025-12-29 | 7.220 | 7.340 | 7.190 | 7.330 | 7.330 | 197 |
| 2025-12-26 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 246 |
| 2025-12-23 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 226 |
| 2025-12-22 | 7.470 | 7.720 | 7.190 | 7.410 | 7.410 | 239 |
| 2025-12-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 521 |
| 2025-12-18 | 7.100 | 7.250 | 7.100 | 7.180 | 7.180 | 343 |
| 2025-12-17 | 7.150 | 7.280 | 7.080 | 7.220 | 7.220 | 249 |
| 2025-12-16 | 7.300 | 7.440 | 7.190 | 7.190 | 7.190 | 574 |
| 2025-12-15 | 7.450 | 7.450 | 7.050 | 7.290 | 7.290 | 369 |
| 2025-12-12 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 777 |
| 2025-12-11 | 7.600 | 7.680 | 7.310 | 7.680 | 7.680 | 359 |
| 2025-12-10 | 7.310 | 7.600 | 7.250 | 7.600 | 7.600 | 329 |
| 2025-12-09 | 7.450 | 7.460 | 7.240 | 7.460 | 7.460 | 375 |
| 2025-12-08 | 7.380 | 7.410 | 7.250 | 7.400 | 7.400 | 233 |
| 2025-12-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 605 |
| 2025-12-04 | 7.480 | 7.600 | 7.410 | 7.510 | 7.510 | 271 |
| 2025-12-03 | 7.490 | 7.690 | 7.290 | 7.420 | 7.420 | 307 |
| 2025-12-02 | 7.660 | 7.830 | 7.240 | 7.590 | 7.590 | 417 |
| 2025-12-01 | 7.970 | 8.400 | 7.410 | 7.820 | 7.820 | 507 |
| 2025-11-28 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 701 |
| 2025-11-27 | 7.250 | 7.420 | 7.250 | 7.350 | 7.350 | 432 |
| 2025-11-26 | 7.380 | 7.560 | 7.160 | 7.160 | 7.160 | 537 |
| 2025-11-25 | 7.900 | 7.900 | 7.280 | 7.300 | 7.300 | 876 |
| 2025-11-24 | 7.760 | 8.090 | 7.760 | 8.060 | 8.060 | 342 |
| 2025-11-21 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 692 |
| 2025-11-19 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 269 |
| 2025-11-18 | 8.300 | 8.450 | 7.510 | 8.310 | 8.310 | 966 |
| 2025-11-17 | 8.410 | 8.500 | 8.260 | 8.470 | 8.470 | 91 |
| 2025-11-14 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 382 |
| 2025-11-13 | 8.350 | 8.350 | 7.740 | 7.740 | 7.740 | 854 |
| 2025-11-12 | 8.390 | 8.400 | 8.240 | 8.240 | 8.240 | 228 |
| 2025-11-11 | 8.530 | 8.530 | 8.290 | 8.300 | 8.300 | 638 |
| 2025-11-10 | 8.610 | 8.610 | 8.430 | 8.440 | 8.440 | 263 |
| 2025-11-07 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 701 |
| 2025-11-06 | 8.680 | 9.050 | 8.510 | 8.510 | 8.510 | 470 |
| 2025-11-05 | 8.480 | 8.990 | 8.470 | 8.590 | 8.590 | 436 |
| 2025-11-04 | 8.630 | 8.760 | 8.130 | 8.760 | 8.760 | 224 |
| 2025-11-03 | 8.510 | 8.650 | 8.300 | 8.580 | 8.580 | 479 |
| 2025-10-31 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 118 |
| 2025-10-30 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 104 |
| 2025-10-29 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 119 |
| 2025-10-28 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 171 |
| 2025-10-27 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 251 |
| 2025-10-24 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 458 |
| 2025-10-23 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 323 |
| 2025-10-22 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 190 |
| 2025-10-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 588 |
← NewerPage 4 of 4 · 239 trading days
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.