BSLI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 100 |
| 2025-07-24 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 157 |
| 2025-07-23 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 918 |
| 2025-07-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 44 |
| 2025-07-21 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 326 |
| 2025-07-18 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 231 |
| 2025-07-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 139 |
| 2025-07-16 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 207 |
| 2025-07-15 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 25 |
| 2025-07-14 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 135 |
| 2025-07-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 79 |
| 2025-07-10 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 222 |
| 2025-07-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2025-07-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 219 |
| 2025-07-07 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 439 |
| 2025-07-04 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 72 |
| 2025-07-03 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 82 |
| 2025-07-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 60 |
| 2025-07-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 117 |
| 2025-06-30 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 61 |
| 2025-06-27 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 38 |
| 2025-06-26 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 155 |
| 2025-06-25 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 292 |
| 2025-06-24 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 70 |
| 2025-06-23 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 534 |
| 2025-06-20 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 82 |
| 2025-06-18 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 584 |
| 2025-06-17 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 1,220 |
| 2025-06-16 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 232 |
| 2025-06-13 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 157 |
| 2025-06-12 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 193 |
| 2025-06-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 43 |
| 2025-06-10 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 8 |
| 2025-06-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 30 |
| 2025-06-06 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 210 |
| 2025-06-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 22 |
| 2025-06-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 175 |
| 2025-06-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 83 |
| 2025-06-02 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 477 |
| 2025-05-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 263 |
| 2025-05-29 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 85 |
| 2025-05-28 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 312 |
| 2025-05-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 150 |
| 2025-05-26 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 170 |
| 2025-05-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 197 |
| 2025-05-22 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 73 |
| 2025-05-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 280 |
| 2025-05-20 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 51 |
| 2025-05-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 64 |
| 2025-05-16 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 59 |
| 2025-05-15 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 129 |
| 2025-05-14 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 108 |
| 2025-05-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 301 |
| 2025-05-12 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 592 |
| 2025-05-09 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2025-05-06 | 8.540 | 8.940 | 8.340 | 8.340 | 8.340 | 239 |
| 2025-05-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 218 |
| 2025-05-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 329 |
| 2025-04-30 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 334 |
| 2025-04-29 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 267 |
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.