B-Index Morningstar Setores Defensivos Brasil Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 100 |
| 2024-08-16 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 100 |
| 2024-08-15 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 100 |
| 2024-08-14 | 123.48 | 125.14 | 123.48 | 125.14 | 125.14 | 109 |
| 2024-08-13 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | 100 |
| 2024-08-12 | 122.71 | 122.71 | 122.42 | 122.42 | 122.42 | 101 |
| 2024-08-09 | 121.76 | 122.73 | 121.76 | 122.73 | 122.73 | 104 |
| 2024-08-08 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | 100 |
| 2024-08-07 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | 100 |
| 2024-08-06 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | 100 |
| 2024-08-05 | 117.98 | 118.25 | 117.60 | 118.25 | 118.25 | 147 |
| 2024-08-02 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 100 |
| 2024-08-01 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 100 |
| 2024-07-31 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | 100 |
| 2024-07-30 | 118.91 | 118.91 | 118.69 | 118.69 | 118.69 | 111 |
| 2024-07-29 | 119.28 | 119.28 | 118.93 | 118.93 | 118.93 | 4,960 |
| 2024-07-26 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | 100 |
| 2024-07-25 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | 100 |
| 2024-07-24 | 118.43 | 118.43 | 118.15 | 118.15 | 118.15 | 112 |
| 2024-07-23 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 100 |
| 2024-07-22 | 120.79 | 120.90 | 120.79 | 120.90 | 120.90 | 105 |
| 2024-07-19 | 119.29 | 119.29 | 119.26 | 119.26 | 119.26 | 101 |
| 2024-07-18 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 219 |
| 2024-07-17 | 123.11 | 123.20 | 122.88 | 122.88 | 122.88 | 119 |
| 2024-07-16 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 100 |
| 2024-07-15 | 122.81 | 122.81 | 122.73 | 122.73 | 122.73 | 120 |
| 2024-07-12 | 122.84 | 123.27 | 122.84 | 123.27 | 123.27 | 132 |
| 2024-07-11 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | 100 |
| 2024-07-10 | 122.25 | 122.25 | 121.96 | 121.96 | 121.96 | 103 |
| 2024-07-09 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | 0 |
| 2024-07-08 | 120.49 | 121.03 | 120.49 | 121.03 | 121.03 | 105 |
| 2024-07-05 | 120.62 | 120.97 | 120.62 | 120.97 | 120.97 | 150 |
| 2024-07-04 | 119.04 | 120.37 | 119.04 | 120.37 | 120.37 | 7,001 |
| 2024-07-03 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| 2024-07-02 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 100 |
| 2024-07-01 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 1,400 |
| 2024-06-28 | 118.07 | 118.07 | 117.45 | 117.45 | 117.45 | 15,002 |
| 2024-06-27 | 117.68 | 118.56 | 117.68 | 118.56 | 118.56 | 113 |
| 2024-06-26 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 100 |
| 2024-06-25 | 116.58 | 116.58 | 116.55 | 116.55 | 116.55 | 101 |
| 2024-06-24 | 117.00 | 117.05 | 117.00 | 117.05 | 117.05 | 136 |
| 2024-06-21 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | 100 |
| 2024-06-20 | 115.09 | 115.09 | 114.05 | 114.05 | 114.05 | 1,960 |
| 2024-06-19 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 100 |
| 2024-06-18 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 660,600 |
| 2024-06-17 | 113.41 | 113.41 | 112.51 | 112.51 | 112.51 | 128 |
| 2024-06-14 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 100 |
| 2024-06-13 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 100 |
| 2024-06-12 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 100 |
| 2024-06-11 | 115.71 | 115.95 | 115.71 | 115.95 | 115.95 | 122 |
| 2024-06-10 | 115.00 | 115.05 | 115.00 | 115.00 | 115.00 | 104 |
| 2024-06-07 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 100 |
| 2024-06-06 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | 100 |
| 2024-06-05 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | 48,000 |
| 2024-06-04 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | 100 |
| 2024-06-03 | 113.20 | 117.13 | 113.20 | 117.13 | 117.13 | 116 |
| 2024-05-31 | 116.41 | 116.41 | 116.13 | 116.13 | 116.13 | 454 |
| 2024-05-29 | 117.95 | 117.95 | 117.63 | 117.63 | 117.63 | 108 |
| 2024-05-28 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 100 |
| 2024-05-27 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | 100 |
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.