BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 56 |
| 2025-10-16 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 13 |
| 2025-10-15 | 9.210 | 9.680 | 9.160 | 9.590 | 9.590 | 621 |
| 2025-10-14 | 9.560 | 9.660 | 9.150 | 9.180 | 9.180 | 474 |
| 2025-10-13 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 281 |
| 2025-10-10 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 383 |
| 2025-10-09 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 487 |
| 2025-10-08 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 264 |
| 2025-10-07 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 654 |
| 2025-10-06 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 397 |
| 2025-10-03 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 149 |
| 2025-10-02 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 193 |
| 2025-10-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 594 |
| 2025-09-30 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 436 |
| 2025-09-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 236 |
| 2025-09-26 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 49 |
| 2025-09-25 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 172 |
| 2025-09-24 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 325 |
| 2025-09-23 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 496 |
| 2025-09-22 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 174 |
| 2025-09-19 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 191 |
| 2025-09-18 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 297 |
| 2025-09-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 149 |
| 2025-09-16 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 206 |
| 2025-09-15 | 9.940 | 10.070 | 9.490 | 9.840 | 9.840 | 196 |
| 2025-09-12 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 170 |
| 2025-09-11 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 453 |
| 2025-09-10 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 147 |
| 2025-09-09 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 313 |
| 2025-09-08 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | 383 |
| 2025-09-05 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1,197 |
| 2025-09-04 | 10.910 | 10.910 | 10.910 | 10.910 | 10.910 | 1,477 |
| 2025-09-03 | 11.740 | 11.740 | 11.740 | 11.740 | 11.740 | 1,380 |
| 2025-09-02 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 940 |
| 2025-09-01 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 745 |
| 2025-08-29 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 363 |
| 2025-08-28 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 422 |
| 2025-08-27 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 220 |
| 2025-08-26 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 52 |
| 2025-08-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 91 |
| 2025-08-22 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 320 |
| 2025-08-21 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 103 |
| 2025-08-20 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | 1,696 |
| 2025-08-19 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 252 |
| 2025-08-18 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 426 |
| 2025-08-15 | 9.690 | 9.880 | 9.580 | 9.670 | 9.670 | 111 |
| 2025-08-14 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 77 |
| 2025-08-13 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 96 |
| 2025-08-12 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 65 |
| 2025-08-11 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 435 |
| 2025-08-08 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 397 |
| 2025-08-07 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 18 |
| 2025-08-06 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 364 |
| 2025-08-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 439 |
| 2025-08-04 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 726 |
| 2025-08-01 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 140 |
| 2025-07-31 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 115 |
| 2025-07-30 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 768 |
| 2025-07-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 221 |
| 2025-07-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 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.