B-Index Morningstar Setores Defensivos Brasil Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 100 |
| 2024-05-23 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 100 |
| 2024-05-22 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 100 |
| 2024-05-21 | 122.39 | 122.78 | 122.39 | 122.74 | 122.74 | 158 |
| 2024-05-20 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | 100 |
| 2024-05-17 | 121.09 | 121.47 | 121.09 | 121.47 | 121.47 | 104 |
| 2024-05-16 | 120.52 | 121.09 | 120.52 | 121.09 | 121.09 | 143 |
| 2024-05-15 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 100 |
| 2024-05-14 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | 100 |
| 2024-05-13 | 117.56 | 118.17 | 117.56 | 118.17 | 118.17 | 168 |
| 2024-05-10 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | 100 |
| 2024-05-09 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | 100 |
| 2024-05-08 | 119.05 | 119.07 | 119.05 | 119.07 | 119.07 | 101 |
| 2024-05-07 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | 100 |
| 2024-05-06 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | 100 |
| 2024-05-03 | 116.94 | 118.10 | 116.94 | 118.10 | 118.10 | 12 |
| 2024-05-02 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 100 |
| 2024-04-30 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | 100 |
| 2024-04-29 | 116.04 | 116.06 | 116.04 | 116.06 | 116.06 | 121 |
| 2024-04-26 | 115.24 | 115.24 | 115.14 | 115.14 | 115.14 | 104 |
| 2024-04-25 | 113.69 | 114.00 | 113.60 | 113.74 | 113.74 | 139 |
| 2024-04-24 | 113.85 | 113.85 | 113.67 | 113.67 | 113.67 | 161 |
| 2024-04-23 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | 100 |
| 2024-04-22 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | 100 |
| 2024-04-19 | 114.09 | 114.09 | 113.90 | 113.90 | 113.90 | 101 |
| 2024-04-18 | 113.04 | 113.04 | 113.00 | 113.00 | 113.00 | 104 |
| 2024-04-17 | 113.91 | 113.91 | 113.15 | 113.15 | 113.15 | 132 |
| 2024-04-16 | 114.84 | 114.84 | 114.04 | 114.04 | 114.04 | 137 |
| 2024-04-15 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 100 |
| 2024-04-12 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 100 |
| 2024-04-11 | 117.94 | 117.94 | 117.57 | 117.57 | 117.57 | 108 |
| 2024-04-10 | 119.61 | 119.61 | 118.88 | 118.88 | 118.88 | 101 |
| 2024-04-09 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | 100 |
| 2024-04-08 | 118.85 | 119.48 | 118.85 | 119.48 | 119.48 | 169 |
| 2024-04-05 | 117.83 | 118.16 | 117.83 | 118.16 | 118.16 | 198 |
| 2024-04-04 | 120.23 | 120.23 | 118.81 | 118.81 | 118.81 | 166 |
| 2024-04-03 | 117.08 | 118.62 | 117.08 | 118.35 | 118.35 | 305 |
| 2024-04-02 | 117.93 | 118.20 | 117.62 | 118.20 | 118.20 | 141 |
| 2024-04-01 | 119.17 | 119.17 | 118.73 | 118.81 | 118.81 | 131 |
| 2024-03-28 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 100 |
| 2024-03-27 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 100 |
| 2024-03-26 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | 100 |
| 2024-03-25 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | 100 |
| 2024-03-22 | 120.91 | 120.99 | 120.91 | 120.99 | 120.99 | 105 |
| 2024-03-21 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | 100 |
| 2024-03-20 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 100 |
| 2024-03-19 | 120.10 | 120.30 | 120.10 | 120.30 | 120.30 | 101 |
| 2024-03-18 | 119.73 | 119.73 | 119.42 | 119.42 | 119.42 | 115 |
| 2024-03-15 | 119.63 | 119.72 | 119.63 | 119.72 | 119.72 | 106 |
| 2024-03-14 | 120.25 | 120.57 | 120.25 | 120.57 | 120.57 | 102 |
| 2024-03-13 | 120.52 | 120.78 | 120.52 | 120.52 | 120.52 | 112 |
| 2024-03-12 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | 100 |
| 2024-03-11 | 120.34 | 120.34 | 119.66 | 119.66 | 119.66 | 103 |
| 2024-03-08 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 100 |
| 2024-03-07 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | 100 |
| 2024-03-06 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | 100 |
| 2024-03-05 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | 100 |
| 2024-03-04 | 120.02 | 120.02 | 118.39 | 118.39 | 118.39 | 215 |
| 2024-03-01 | 119.99 | 120.02 | 119.99 | 120.02 | 120.02 | 102 |
| 2024-02-29 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | 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.