BSLI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 133 |
| 2025-04-23 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 495 |
| 2025-04-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 153 |
| 2025-04-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 393 |
| 2025-04-16 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 169 |
| 2025-04-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 247 |
| 2025-04-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 470 |
| 2025-04-11 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 289 |
| 2025-04-10 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 756 |
| 2025-04-09 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 57 |
| 2025-04-08 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 457 |
| 2025-04-07 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 794 |
| 2025-04-04 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 705 |
| 2025-04-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,464 |
| 2025-04-02 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 3,280 |
| 2025-04-01 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 5,850 |
| 2025-03-31 | 13.610 | 13.610 | 13.610 | 13.610 | 13.610 | 3,173 |
| 2025-03-28 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 23 |
| 2025-03-27 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 83 |
| 2025-03-26 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 81 |
| 2025-03-25 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 27 |
| 2025-03-24 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 86 |
| 2025-03-21 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 47 |
| 2025-03-20 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 45 |
| 2025-03-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 26 |
| 2025-03-18 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 48 |
| 2025-03-17 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 108 |
| 2025-03-14 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 12 |
| 2025-03-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2025-03-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 19 |
| 2025-03-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 34 |
| 2025-03-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 217 |
| 2025-03-07 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 12 |
| 2025-03-06 | 7.050 | 7.390 | 7.050 | 7.390 | 7.390 | 61 |
| 2025-03-05 | 7.180 | 7.180 | 7.090 | 7.090 | 7.090 | 26 |
| 2025-02-28 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 43 |
| 2025-02-27 | 7.070 | 7.240 | 6.900 | 6.900 | 6.900 | 32 |
| 2025-02-26 | 7.240 | 7.260 | 7.200 | 7.200 | 7.200 | 10 |
| 2025-02-25 | 7.260 | 7.260 | 7.150 | 7.150 | 7.150 | 64 |
| 2025-02-24 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 18 |
| 2025-02-21 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 85 |
| 2025-02-20 | 7.480 | 7.480 | 7.270 | 7.270 | 7.270 | 77 |
| 2025-02-19 | 7.380 | 7.540 | 7.380 | 7.540 | 7.540 | 27 |
| 2025-02-18 | 7.840 | 7.840 | 7.300 | 7.540 | 7.540 | 68 |
| 2025-02-17 | 7.420 | 7.790 | 7.400 | 7.790 | 7.790 | 39 |
| 2025-02-14 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 96 |
| 2025-02-13 | 7.830 | 7.830 | 7.790 | 7.800 | 7.800 | 26 |
| 2025-02-12 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 41 |
| 2025-02-11 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 2 |
| 2025-02-10 | 7.460 | 7.980 | 7.460 | 7.600 | 7.600 | 80 |
| 2025-02-07 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 61 |
| 2025-02-06 | 8.880 | 8.880 | 7.590 | 8.090 | 8.090 | 139 |
| 2025-02-05 | 8.840 | 8.920 | 7.590 | 8.870 | 8.870 | 69 |
| 2025-02-04 | 8.490 | 8.850 | 7.870 | 8.810 | 8.810 | 83 |
| 2025-02-03 | 8.590 | 8.850 | 7.610 | 8.400 | 8.400 | 92 |
| 2025-01-31 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 143 |
| 2025-01-30 | 7.820 | 8.600 | 7.380 | 7.590 | 7.590 | 171 |
| 2025-01-29 | 7.850 | 8.010 | 7.210 | 7.990 | 7.990 | 46 |
| 2025-01-28 | 8.000 | 8.000 | 7.770 | 7.770 | 7.770 | 27 |
| 2025-01-27 | 7.910 | 7.910 | 7.210 | 7.210 | 7.210 | 16 |
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.