BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 309 |
| 2025-04-25 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 221 |
| 2025-04-24 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 362 |
| 2025-04-23 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 475 |
| 2025-04-22 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 677 |
| 2025-04-17 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 253 |
| 2025-04-16 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 677 |
| 2025-04-15 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 420 |
| 2025-04-14 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,302 |
| 2025-04-11 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 410 |
| 2025-04-10 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | 538 |
| 2025-04-09 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 379 |
| 2025-04-08 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 685 |
| 2025-04-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,017 |
| 2025-04-04 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 660 |
| 2025-04-03 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 752 |
| 2025-04-02 | 12.920 | 12.920 | 12.920 | 12.920 | 12.920 | 3,535 |
| 2025-04-01 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 9,923 |
| 2025-03-31 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | 4,463 |
| 2025-03-28 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 145 |
| 2025-03-27 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 74 |
| 2025-03-26 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 41 |
| 2025-03-25 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 166 |
| 2025-03-24 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 48 |
| 2025-03-21 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 49 |
| 2025-03-20 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 191 |
| 2025-03-19 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 55 |
| 2025-03-18 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 10 |
| 2025-03-17 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 76 |
| 2025-03-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 32 |
| 2025-03-13 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 119 |
| 2025-03-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 201 |
| 2025-03-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 22 |
| 2025-03-10 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 185 |
| 2025-03-07 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 134 |
| 2025-03-06 | 6.550 | 6.640 | 6.390 | 6.390 | 6.390 | 103 |
| 2025-03-05 | 6.840 | 6.920 | 6.520 | 6.520 | 6.520 | 147 |
| 2025-02-28 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 45 |
| 2025-02-27 | 6.940 | 6.940 | 6.810 | 6.810 | 6.810 | 72 |
| 2025-02-26 | 6.940 | 6.940 | 6.820 | 6.900 | 6.900 | 60 |
| 2025-02-25 | 7.010 | 7.010 | 6.820 | 6.820 | 6.820 | 100 |
| 2025-02-24 | 7.120 | 7.120 | 6.850 | 6.960 | 6.960 | 149 |
| 2025-02-21 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 310 |
| 2025-02-20 | 7.110 | 7.110 | 7.020 | 7.070 | 7.070 | 5 |
| 2025-02-19 | 7.130 | 7.220 | 7.010 | 7.010 | 7.010 | 156 |
| 2025-02-18 | 7.450 | 7.460 | 7.210 | 7.210 | 7.210 | 78 |
| 2025-02-17 | 7.330 | 7.370 | 7.230 | 7.360 | 7.360 | 436 |
| 2025-02-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 52 |
| 2025-02-13 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 54 |
| 2025-02-12 | 7.010 | 7.300 | 7.000 | 7.020 | 7.020 | 84 |
| 2025-02-11 | 7.170 | 7.300 | 6.910 | 6.910 | 6.910 | 231 |
| 2025-02-10 | 7.060 | 7.250 | 7.010 | 7.010 | 7.010 | 65 |
| 2025-02-07 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 77 |
| 2025-02-06 | 7.310 | 7.310 | 7.000 | 7.070 | 7.070 | 75 |
| 2025-02-05 | 7.360 | 7.360 | 7.070 | 7.230 | 7.230 | 51 |
| 2025-02-04 | 7.170 | 7.360 | 7.070 | 7.360 | 7.360 | 101 |
| 2025-02-03 | 7.390 | 7.390 | 7.090 | 7.090 | 7.090 | 18 |
| 2025-01-31 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 81 |
| 2025-01-30 | 6.860 | 7.420 | 6.760 | 7.400 | 7.400 | 264 |
| 2025-01-29 | 7.120 | 7.420 | 7.000 | 7.000 | 7.000 | 206 |
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.