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
2026-07-22	160.95	162.03	160.58	162.03	162.03	112
2026-07-21	159.60	159.60	159.41	159.41	159.41	114
2026-07-20	161.42	161.42	160.54	160.54	160.54	179
2026-07-17	160.95	161.21	160.95	161.21	161.21	106
2026-07-16	162.20	162.20	161.49	161.97	161.97	113
2026-07-15	163.12	163.12	163.12	163.12	163.12	100
2026-07-14	164.41	165.44	164.41	165.44	165.44	115
2026-07-13	165.38	165.38	164.41	164.41	164.41	106
2026-07-10	167.05	167.54	167.05	167.54	167.54	206
2026-07-09	160.56	161.90	159.82	161.90	161.90	124
2026-07-08	158.73	159.00	158.73	159.00	159.00	110
2026-07-07	160.13	160.26	159.91	159.91	159.91	103
2026-07-06	160.00	160.54	160.00	160.13	160.13	172
2026-07-03	161.38	162.73	161.36	161.70	161.70	123
2026-07-02	161.24	161.24	161.24	161.24	161.24	7,360
2026-07-01	160.17	160.23	160.17	160.23	160.23	112
2026-06-30	161.11	161.11	161.11	161.11	161.11	100
2026-06-29	158.43	162.20	158.43	162.10	162.10	136
2026-06-26	161.67	161.67	161.67	161.67	161.67	100
2026-06-25	159.63	159.63	159.63	159.63	159.63	100
2026-06-24	157.76	157.76	157.76	157.76	157.76	100
2026-06-23	157.42	157.84	157.42	157.84	157.84	105
2026-06-22	153.83	156.10	153.83	156.10	156.10	248
2026-06-19	154.42	154.44	153.83	153.83	153.83	119
2026-06-18	155.69	155.69	154.18	154.18	154.18	180
2026-06-17	157.44	157.44	154.14	154.14	154.14	103
2026-06-16	157.30	157.30	156.81	156.81	156.81	138
2026-06-15	159.00	161.48	158.17	158.17	158.17	102
2026-06-12	159.13	159.13	158.60	158.60	158.60	188
2026-06-11	157.50	159.80	157.50	159.05	159.05	179
2026-06-10	156.66	157.23	155.96	156.40	156.40	293
2026-06-09	158.12	158.12	158.12	158.12	158.12	100
2026-06-08	154.40	156.52	154.40	156.40	156.40	106
2026-06-05	157.45	157.57	157.45	157.46	157.46	201
2026-06-03	157.67	158.83	157.67	158.83	158.83	125
2026-06-02	160.39	160.95	160.39	160.83	160.83	109
2026-06-01	159.16	159.16	158.58	158.59	158.59	120
2026-05-29	160.08	161.13	159.93	161.13	161.13	132
2026-05-28	163.05	163.05	162.64	162.64	162.64	101
2026-05-27	164.30	164.88	163.05	163.05	163.05	118
2026-05-26	164.03	164.03	162.51	163.94	163.94	458
2026-05-25	162.90	164.56	162.90	164.56	164.56	7,196
2026-05-22	161.64	161.98	161.60	161.83	161.83	179
2026-05-21	162.46	164.49	162.46	163.95	163.95	14,254
2026-05-20	162.93	166.17	162.93	164.91	164.91	25,523
2026-05-19	158.27	163.22	158.27	161.31	161.31	8,205
2026-05-18	164.82	164.82	163.98	164.11	164.11	7,967
2026-05-15	164.00	164.82	162.78	164.82	164.82	8,034
2026-05-14	166.62	166.68	166.15	166.15	166.15	7,942
2026-05-13	169.94	169.94	164.32	165.10	165.10	7,920
2026-05-12	171.11	171.35	169.86	170.06	170.06	7,707
2026-05-11	174.66	174.77	171.90	171.90	171.90	7,492
2026-05-08	176.11	176.86	175.22	175.22	175.22	8,091
2026-05-07	179.14	179.14	174.75	174.75	174.75	524
2026-05-06	179.07	179.44	178.85	179.14	179.14	237
2026-05-05	175.07	178.51	175.07	177.52	177.52	665
2026-05-04	176.02	176.12	174.54	175.07	175.07	931
2026-04-30	175.12	175.36	175.03	175.20	175.20	147
2026-04-29	175.24	175.24	172.07	172.69	172.69	279
2026-04-28	174.72	175.82	174.72	175.82	175.82	183

← NewerPage 2 of 3 · 125 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.