Cotação atual, histórico e gráfico do papel: BSLI4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/03/2019 | 0,00% | 0,00 | 42,01 | 42,01 | 42,01 | 42,01 | 8K | 1 |
| 19/02/2019 | 19,65% | 6,90 | 42,01 | 42,01 | 42,01 | 42,01 | 8K | 1 |
| 27/09/2018 | 0,31% | 0,11 | 35,11 | 35,11 | 35,11 | 35,11 | 4K | 1 |
| 13/09/2018 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 28/05/2018 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 24/05/2018 | -0,03% | -0,01 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 23/05/2018 | -10,23% | -3,99 | 35,01 | 35,01 | 35,01 | 35,01 | 4K | 1 |
| 17/05/2018 | 0,00% | 0,00 | 39,00 | 39,00 | 39,00 | 39,00 | 4K | 1 |
| 03/05/2018 | 0,00% | 0,00 | 39,00 | 39,00 | 39,00 | 39,00 | 12K | 3 |
| 17/04/2018 | 30,00% | 9,00 | 39,00 | 39,00 | 39,00 | 39,00 | 4K | 1 |
| 02/03/2018 | 7,14% | 2,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 03/10/2017 | 7,69% | 2,00 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 2 |
| 15/08/2017 | 8,33% | 2,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 11/08/2017 | 4,17% | 0,96 | 24,00 | 24,00 | 24,00 | 24,00 | 5K | 2 |
| 26/07/2017 | 4,54% | 1,00 | 23,04 | 23,04 | 23,04 | 23,04 | 2K | 1 |
| 13/07/2017 | 0,09% | 0,02 | 22,04 | 22,04 | 22,04 | 22,04 | 2K | 1 |
| 06/07/2017 | 0,09% | 0,02 | 22,02 | 22,02 | 22,02 | 22,02 | 4K | 2 |
| 05/07/2017 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 4K | 1 |
| 08/06/2017 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 01/06/2017 | 4,76% | 1,00 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 18/05/2017 | -12,46% | -2,99 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 17/05/2017 | -0,04% | -0,01 | 23,99 | 23,99 | 23,99 | 23,99 | 5K | 2 |
| 04/05/2017 | -0,04% | -0,01 | 24,00 | 23,81 | 23,81 | 24,01 | 12K | 5 |
| 03/05/2017 | -3,96% | -0,99 | 24,01 | 24,01 | 24,01 | 24,01 | 2K | 1 |
| 21/03/2017 | -9,06% | -2,49 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 15/03/2017 | 19,52% | 4,49 | 27,49 | 27,49 | 27,49 | 27,49 | 5K | 2 |
| 14/02/2017 | 6,98% | 1,50 | 23,00 | 22,50 | 22,50 | 23,00 | 5K | 2 |
| 27/01/2017 | -4,44% | -1,00 | 21,50 | 21,99 | 21,50 | 21,99 | 15K | 3 |
| 18/01/2017 | 12,16% | 2,44 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 26/12/2016 | 0,00% | 0,00 | 20,06 | 20,06 | 20,06 | 20,06 | 8K | 1 |
| 23/12/2016 | 0,00% | 0,00 | 20,06 | 20,10 | 20,06 | 20,10 | 42K | 6 |
| 22/12/2016 | 0,00% | 0,00 | 20,06 | 20,06 | 20,06 | 20,06 | 2K | 1 |
| 13/12/2016 | -8,82% | -1,94 | 20,06 | 20,15 | 20,06 | 20,50 | 24K | 10 |
| 12/12/2016 | 9,62% | 1,93 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 07/12/2016 | 0,05% | 0,01 | 20,07 | 20,07 | 20,07 | 20,07 | 10K | 2 |
| 02/09/2016 | 0,00% | 0,00 | 20,06 | 20,06 | 20,06 | 20,06 | 4K | 2 |
| 18/08/2016 | 0,00% | 0,00 | 20,06 | 20,06 | 20,06 | 20,06 | 14K | 1 |
| 15/08/2016 | 0,00% | 0,00 | 20,06 | 20,06 | 20,06 | 20,06 | 2K | 1 |
| 12/08/2016 | 11,44% | 2,06 | 20,06 | 20,06 | 20,06 | 20,06 | 50K | 2 |
| 01/08/2016 | 1,07% | 0,19 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 21/06/2016 | -5,01% | -0,94 | 17,81 | 17,81 | 17,81 | 17,81 | 2K | 1 |
| 30/09/2015 | -0,79% | -0,15 | 18,75 | 18,75 | 18,75 | 18,75 | 94K | 1 |
| 03/09/2015 | -0,42% | -0,08 | 18,90 | 18,90 | 18,90 | 18,90 | 6K | 1 |
| 14/08/2015 | 0,00% | 0,00 | 18,98 | 18,98 | 18,98 | 18,98 | 2K | 1 |
| 12/08/2015 | 0,00% | 0,00 | 18,98 | 18,98 | 18,98 | 18,98 | 4K | 1 |
| 11/08/2015 | 0,00% | 0,00 | 18,98 | 18,98 | 18,98 | 18,98 | 4K | 1 |
| 10/08/2015 | 10,03% | 1,73 | 18,98 | 18,97 | 18,97 | 18,98 | 6K | 3 |
| 18/06/2015 | -4,17% | -0,75 | 17,25 | 17,26 | 17,25 | 17,26 | 5K | 3 |
| 21/05/2015 | -0,44% | -0,08 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 19/05/2015 | 0,44% | 0,08 | 18,08 | 18,08 | 18,08 | 18,08 | 2K | 1 |
| 13/05/2015 | -10,00% | -2,00 | 18,00 | 18,00 | 18,00 | 18,00 | 7K | 3 |
| 10/04/2015 | -0,05% | -0,01 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 03/03/2015 | -13,00% | -2,99 | 20,01 | 20,01 | 20,01 | 21,98 | 14K | 5 |
| 20/02/2015 | 0,00% | 0,00 | 23,00 | 23,00 | 23,00 | 23,00 | 7K | 1 |
| 21/11/2014 | -11,54% | -3,00 | 23,00 | 22,99 | 22,99 | 23,00 | 101K | 3 |
| 24/06/2014 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 18/06/2014 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 13/06/2014 | 3,17% | 0,80 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 10/06/2014 | -4,18% | -1,10 | 25,20 | 25,20 | 25,20 | 25,20 | 5K | 2 |
| 09/06/2014 | -2,27% | -0,61 | 26,30 | 26,30 | 26,30 | 26,30 | 3K | 1 |
| 04/06/2014 | 3,46% | 0,90 | 26,91 | 26,91 | 26,91 | 26,91 | 3K | 1 |
| 30/05/2014 | -6,91% | -1,93 | 26,01 | 26,01 | 26,01 | 26,01 | 5K | 2 |
| 26/03/2014 | -0,21% | -0,06 | 27,94 | 27,96 | 27,94 | 27,96 | 22K | 3 |
| 18/02/2014 | -6,64% | -1,99 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 19/11/2013 | 0,00% | 0,00 | 29,99 | 29,99 | 29,99 | 29,99 | 30K | 2 |
| 31/10/2013 | 22,41% | 5,49 | 29,99 | 29,99 | 29,99 | 29,99 | 6K | 2 |
| 25/06/2013 | 0,00% | 0,00 | 24,50 | 24,50 | 24,50 | 24,50 | 2K | 1 |
| 18/06/2013 | 0,00% | 0,00 | 24,50 | 24,50 | 24,50 | 24,50 | 10K | 1 |
| 07/06/2013 | -1,49% | -0,37 | 24,50 | 24,50 | 24,50 | 24,50 | 10K | 1 |
| 17/12/2012 | 0,00% | 0,00 | 24,87 | 24,87 | 24,87 | 24,87 | 5K | 2 |
| 22/10/2012 | 18,37% | 3,86 | 24,87 | 24,87 | 24,87 | 24,87 | 2K | 1 |
| 18/10/2012 | -18,25% | -4,69 | 21,01 | 25,70 | 21,01 | 25,70 | 11K | 4 |
| 01/10/2012 | -0,16% | -0,04 | 25,70 | 25,70 | 25,70 | 25,70 | 5K | 1 |
| 03/09/2012 | -1,00% | -0,26 | 25,74 | 25,74 | 25,74 | 25,74 | 8K | 1 |
| 31/08/2012 | -3,70% | -1,00 | 26,00 | 26,00 | 26,00 | 26,00 | 5K | 1 |
| 08/05/2012 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 04/05/2012 | -2,95% | -0,82 | 27,00 | 27,00 | 27,00 | 27,00 | 5K | 1 |
| 23/04/2012 | 1,02% | 0,28 | 27,82 | 27,82 | 27,82 | 27,82 | 3K | 1 |
| 19/04/2012 | -5,03% | -1,46 | 27,54 | 27,54 | 27,54 | 27,54 | 3K | 1 |
| 08/02/2012 | 0,00% | 0,00 | 29,00 | 29,00 | 29,00 | 29,00 | 12K | 1 |
| 06/02/2012 | -0,68% | -0,20 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
| 02/02/2012 | 0,65% | 0,19 | 29,20 | 29,20 | 29,20 | 29,20 | 9K | 1 |
| 01/02/2012 | 3,06% | 0,86 | 29,01 | 29,01 | 29,01 | 29,01 | 6K | 1 |
| 20/01/2012 | 0,00% | 0,00 | 28,15 | 28,15 | 28,15 | 28,15 | 3K | 1 |
| 18/01/2012 | 1,99% | 0,55 | 28,15 | 28,15 | 28,15 | 28,15 | 3K | 1 |
| 12/01/2012 | 3,41% | 0,91 | 27,60 | 27,60 | 27,60 | 27,60 | 8K | 1 |
| 09/01/2012 | -0,37% | -0,10 | 26,69 | 26,69 | 26,69 | 26,69 | 3K | 1 |
| 06/01/2012 | 0,98% | 0,26 | 26,79 | 26,79 | 26,79 | 26,79 | 11K | 2 |
| 03/01/2012 | -1,01% | -0,27 | 26,53 | 26,53 | 26,53 | 26,53 | 8K | 1 |
| 02/01/2012 | -2,65% | -0,73 | 26,80 | 26,80 | 26,80 | 26,80 | 5K | 1 |
| 29/12/2011 | 2,72% | 0,73 | 27,53 | 27,53 | 27,53 | 27,53 | 3K | 1 |
| 11/11/2011 | 0,00% | 0,00 | 26,80 | 26,80 | 26,80 | 26,80 | 5K | 2 |
| 07/11/2011 | 0,00% | 0,00 | 26,80 | 26,80 | 26,80 | 26,80 | 8K | 3 |
| 04/11/2011 | 0,00% | 0,00 | 26,80 | 26,80 | 26,80 | 26,80 | 5K | 1 |
| 03/11/2011 | 7,20% | 1,80 | 26,80 | 26,80 | 26,80 | 26,80 | 5K | 2 |
| 29/09/2011 | 8,70% | 2,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 05/09/2011 | -8,00% | -2,00 | 23,00 | 23,01 | 23,00 | 23,01 | 5K | 2 |
| 18/08/2011 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 12K | 2 |
| 17/08/2011 | 11,11% | 2,50 | 25,00 | 25,00 | 25,00 | 25,00 | 10K | 2 |
| 08/08/2011 | -10,00% | -2,50 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 03/08/2011 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
Date,Open,High,Low,Close,Volume
14-Mar-19,42.01,42.01,42.01,42.01,8402
19-Feb-19,42.01,42.01,42.01,42.01,8402
27-Sep-18,35.11,35.11,35.11,35.11,3511
13-Sep-18,35.00,35.00,35.00,35.00,3500
28-May-18,35.00,35.00,35.00,35.00,3500
24-May-18,35.00,35.00,35.00,35.00,3500
23-May-18,35.01,35.01,35.01,35.01,3501
17-May-18,39.00,39.00,39.00,39.00,3900
03-May-18,39.00,39.00,39.00,39.00,11700
17-Apr-18,39.00,39.00,39.00,39.00,3900
02-Mar-18,30.00,30.00,30.00,30.00,3000
03-Oct-17,28.00,28.00,28.00,28.00,5600
15-Aug-17,26.00,26.00,26.00,26.00,2600
11-Aug-17,24.00,24.00,24.00,24.00,4800
26-Jul-17,23.04,23.04,23.04,23.04,2304
13-Jul-17,22.04,22.04,22.04,22.04,2204
06-Jul-17,22.02,22.02,22.02,22.02,4404
05-Jul-17,22.00,22.00,22.00,22.00,4400
08-Jun-17,22.00,22.00,22.00,22.00,2200
01-Jun-17,22.00,22.00,22.00,22.00,2200
18-May-17,21.00,21.00,21.00,21.00,2100
17-May-17,23.99,23.99,23.99,23.99,4798
04-May-17,23.81,24.01,23.81,24.00,11963
03-May-17,24.01,24.01,24.01,24.01,2401
21-Mar-17,25.00,25.00,25.00,25.00,2500
15-Mar-17,27.49,27.49,27.49,27.49,5498
14-Feb-17,22.50,23.00,22.50,23.00,4550
27-Jan-17,21.99,21.99,21.50,21.50,15246
18-Jan-17,22.50,22.50,22.50,22.50,2250
26-Dec-16,20.06,20.06,20.06,20.06,8024
23-Dec-16,20.10,20.10,20.06,20.06,42130
22-Dec-16,20.06,20.06,20.06,20.06,2006
13-Dec-16,20.15,20.50,20.06,20.06,24212
12-Dec-16,22.00,22.00,22.00,22.00,2200
07-Dec-16,20.07,20.07,20.07,20.07,10035
02-Sep-16,20.06,20.06,20.06,20.06,4012
18-Aug-16,20.06,20.06,20.06,20.06,14042
15-Aug-16,20.06,20.06,20.06,20.06,2006
12-Aug-16,20.06,20.06,20.06,20.06,50150
01-Aug-16,18.00,18.00,18.00,18.00,1800
21-Jun-16,17.81,17.81,17.81,17.81,1781
30-Sep-15,18.75,18.75,18.75,18.75,93750
03-Sep-15,18.90,18.90,18.90,18.90,5670
14-Aug-15,18.98,18.98,18.98,18.98,1898
12-Aug-15,18.98,18.98,18.98,18.98,3796
11-Aug-15,18.98,18.98,18.98,18.98,3796
10-Aug-15,18.97,18.98,18.97,18.98,5692
18-Jun-15,17.26,17.26,17.25,17.25,5177
21-May-15,18.00,18.00,18.00,18.00,1800
19-May-15,18.08,18.08,18.08,18.08,1808
13-May-15,18.00,18.00,18.00,18.00,7200
10-Apr-15,20.00,20.00,20.00,20.00,2000
03-Mar-15,20.01,21.98,20.01,20.01,14204
20-Feb-15,23.00,23.00,23.00,23.00,6900
21-Nov-14,22.99,23.00,22.99,23.00,101160
24-Jun-14,26.00,26.00,26.00,26.00,2600
18-Jun-14,26.00,26.00,26.00,26.00,2600
13-Jun-14,26.00,26.00,26.00,26.00,2600
10-Jun-14,25.20,25.20,25.20,25.20,5040
09-Jun-14,26.30,26.30,26.30,26.30,2630
04-Jun-14,26.91,26.91,26.91,26.91,2691
30-May-14,26.01,26.01,26.01,26.01,5202
26-Mar-14,27.96,27.96,27.94,27.94,22366
18-Feb-14,28.00,28.00,28.00,28.00,2800
19-Nov-13,29.99,29.99,29.99,29.99,29990
31-Oct-13,29.99,29.99,29.99,29.99,5998
25-Jun-13,24.50,24.50,24.50,24.50,2450
18-Jun-13,24.50,24.50,24.50,24.50,9800
07-Jun-13,24.50,24.50,24.50,24.50,9800
17-Dec-12,24.87,24.87,24.87,24.87,4974
22-Oct-12,24.87,24.87,24.87,24.87,2487
18-Oct-12,25.70,25.70,21.01,21.01,11443
01-Oct-12,25.70,25.70,25.70,25.70,5140
03-Sep-12,25.74,25.74,25.74,25.74,7722
31-Aug-12,26.00,26.00,26.00,26.00,5200
08-May-12,27.00,27.00,27.00,27.00,2700
04-May-12,27.00,27.00,27.00,27.00,5400
23-Apr-12,27.82,27.82,27.82,27.82,2782
19-Apr-12,27.54,27.54,27.54,27.54,2754
08-Feb-12,29.00,29.00,29.00,29.00,11600
06-Feb-12,29.00,29.00,29.00,29.00,2900
02-Feb-12,29.20,29.20,29.20,29.20,8760
01-Feb-12,29.01,29.01,29.01,29.01,5802
20-Jan-12,28.15,28.15,28.15,28.15,2815
18-Jan-12,28.15,28.15,28.15,28.15,2815
12-Jan-12,27.60,27.60,27.60,27.60,8280
09-Jan-12,26.69,26.69,26.69,26.69,2669
06-Jan-12,26.79,26.79,26.79,26.79,10716
03-Jan-12,26.53,26.53,26.53,26.53,7959
02-Jan-12,26.80,26.80,26.80,26.80,5360
29-Dec-11,27.53,27.53,27.53,27.53,2753
11-Nov-11,26.80,26.80,26.80,26.80,5360
07-Nov-11,26.80,26.80,26.80,26.80,8040
04-Nov-11,26.80,26.80,26.80,26.80,5360
03-Nov-11,26.80,26.80,26.80,26.80,5360
29-Sep-11,25.00,25.00,25.00,25.00,2500
05-Sep-11,23.01,23.01,23.00,23.00,4601
18-Aug-11,25.00,25.00,25.00,25.00,12500
17-Aug-11,25.00,25.00,25.00,25.00,10000
08-Aug-11,22.50,22.50,22.50,22.50,2250
03-Aug-11,25.00,25.00,25.00,25.00,2500
25-Jul-11,25.00,25.00,25.00,25.00,2500
15-Jul-11,25.00,25.00,25.00,25.00,2500
12-Jul-11,25.00,25.00,25.00,25.00,2500
24-Jun-11,26.00,26.00,26.00,26.00,2500
20-Jun-11,26.00,26.00,26.00,26.00,2500
03-Jun-11,27.99,27.99,27.99,27.99,2500
27-May-11,27.80,27.80,27.80,27.80,2500
09-May-11,28.00,28.00,28.00,28.00,2500
06-May-11,28.00,28.00,28.00,28.00,2500
02-May-11,29.00,29.00,29.00,29.00,2500
02-Mar-11,24.00,24.00,24.00,24.00,2500
08-Feb-11,23.50,23.50,23.50,23.50,2500
28-Jan-11,25.10,25.10,25.10,25.10,2500
27-Jan-11,25.15,25.15,25.15,25.15,2500
24-Jan-11,25.01,26.00,25.01,26.00,2500
13-Dec-10,33.00,33.00,33.00,33.00,2500
06-Dec-10,33.00,33.00,33.00,33.00,2500
25-Nov-10,31.00,31.00,31.00,31.00,2500
23-Nov-10,31.00,31.00,31.00,31.00,2500
19-Oct-10,29.00,29.00,29.00,29.00,2500
24-Aug-10,25.10,25.10,25.10,25.10,2500
02-Jul-10,22.50,22.50,22.50,22.50,2500
17-May-10,24.98,24.98,24.98,24.98,2500
08-Jan-10,26.00,26.00,26.00,26.00,2500
23-Dec-09,25.00,25.00,25.00,25.00,2500
10-Dec-09,19.00,19.00,19.00,19.00,2500
26-Nov-09,17.86,17.86,17.00,17.00,2500
25-Nov-09,17.86,17.86,17.86,17.86,2500
19-Nov-09,17.87,17.87,17.80,17.80,2500
18-Nov-09,17.87,17.87,17.86,17.86,2500
13-Nov-09,18.04,18.04,18.04,18.04,2500
12-Nov-09,18.22,18.22,18.22,18.22,2500
10-Nov-09,18.40,18.40,18.00,18.00,2500
*exoneração de responsabilidade