B-Index Morningstar Setores Defensivos Brasil Fundo De Indice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	191.70	191.70	190.10	190.11	190.11	13,567
2026-10-16	185.68	189.26	185.68	189.26	189.26	11,295
2026-10-15	188.13	190.66	188.13	188.55	188.55	11,383
2026-10-14	188.66	191.52	188.66	191.49	191.49	11,425
2026-10-13	193.22	193.22	191.77	191.77	191.77	11,416
2026-10-09	197.33	197.33	196.19	196.19	196.19	11,415
2026-10-08	190.02	193.23	190.02	193.11	193.11	11,411
2026-10-07	190.86	190.86	190.47	190.47	190.47	11,701
2026-10-06	190.09	190.45	188.70	189.29	189.29	12,074
2026-10-05	187.06	190.26	187.06	187.66	187.66	11,534
2026-10-02	171.11	174.86	171.10	174.86	174.86	18,011
2026-10-01	168.59	169.95	168.00	169.95	169.95	11,432
2026-09-30	168.59	168.59	168.59	168.59	168.59	11,250
2026-09-29	165.37	165.37	165.37	165.37	165.37	14,950
2026-09-28	166.30	166.30	164.04	164.04	164.04	11,279
2026-09-25	166.45	166.45	166.37	166.37	166.37	107
2026-09-24	168.33	168.33	166.10	166.40	166.40	125
2026-09-23	168.54	168.54	168.54	168.54	168.54	100
2026-09-22	170.49	171.40	170.01	171.40	171.40	120
2026-09-21	170.25	171.11	169.54	170.50	170.50	539
2026-09-18	167.69	168.91	167.69	168.91	168.91	134
2026-09-17	163.00	169.41	163.00	169.17	169.17	273
2026-09-16	168.91	168.91	168.91	168.91	168.91	100
2026-09-15	167.83	168.42	167.82	167.93	167.93	250
2026-09-14	168.90	168.90	165.63	167.94	167.94	5,360
2026-09-11	171.01	171.01	168.98	168.98	168.98	184
2026-09-10	169.98	170.87	169.80	170.87	170.87	216
2026-09-09	170.00	170.00	167.80	167.80	167.80	107
2026-09-08	171.82	171.82	170.27	170.27	170.27	1,758
2026-09-04	169.11	169.38	168.13	168.13	168.13	163,481
2026-09-03	169.88	170.51	168.60	168.60	168.60	268
2026-09-02	162.66	167.50	162.60	167.50	167.50	220
2026-09-01	161.30	164.27	161.24	162.19	162.19	112
2026-08-31	161.63	161.98	160.97	161.37	161.37	157
2026-08-28	159.41	159.83	158.32	159.83	159.83	144
2026-08-27	160.61	160.61	159.84	159.84	159.84	110
2026-08-26	161.51	161.58	160.61	160.61	160.61	348
2026-08-25	159.89	160.60	159.86	160.60	160.60	145
2026-08-24	157.50	157.91	154.36	156.57	156.57	2,082
2026-08-21	154.00	156.08	154.00	156.08	156.08	121
2026-08-20	151.33	153.64	151.33	152.28	152.28	134
2026-08-19	152.38	152.55	151.31	152.03	152.03	187
2026-08-18	150.58	150.58	149.64	149.73	149.73	236
2026-08-17	151.01	151.11	150.55	150.72	150.72	260
2026-08-14	151.07	151.07	149.66	151.01	151.01	184
2026-08-13	152.55	152.55	152.55	152.55	152.55	100
2026-08-12	152.64	152.77	152.31	152.31	152.31	210
2026-08-11	155.42	155.42	152.83	152.83	152.83	152
2026-08-10	156.35	156.35	156.04	156.04	156.04	367
2026-08-07	160.51	160.52	158.32	158.72	158.72	191
2026-08-06	159.91	159.91	159.91	159.91	159.91	100
2026-08-05	162.70	162.70	161.81	161.81	161.81	165
2026-08-04	162.74	162.74	161.93	161.93	161.93	104
2026-08-03	161.96	162.49	161.96	162.49	162.49	150
2026-07-31	162.38	162.46	158.65	161.87	161.87	188
2026-07-30	160.51	161.75	160.51	161.75	161.75	103
2026-07-29	158.57	158.57	157.84	157.84	157.84	105
2026-07-28	161.51	161.51	160.46	160.50	160.50	123
2026-07-27	158.82	159.46	158.82	159.46	159.46	107
2026-07-24	157.73	158.25	154.00	156.85	156.85	7,420

Page 1 of 3 · 126 trading daysOlder →

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.