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
2026-04-27	179.06	179.10	177.42	177.42	177.42	444
2026-04-24	179.57	179.94	178.66	179.06	179.06	661
2026-04-23	181.15	181.75	179.34	179.57	179.57	298
2026-04-22	183.82	183.82	181.17	181.17	181.17	130
2026-04-20	187.04	187.04	183.83	184.67	184.67	133
2026-04-17	184.10	184.10	183.61	183.61	183.61	132
2026-04-16	183.85	184.04	183.70	184.04	184.04	151
2026-04-15	190.01	190.01	185.43	186.55	186.55	268
2026-04-14	187.31	188.42	187.31	188.12	188.12	155
2026-04-13	184.83	186.05	184.83	185.80	185.80	566
2026-04-10	185.43	186.30	185.02	185.39	185.39	124
2026-04-09	182.75	183.84	182.75	183.84	183.84	116
2026-04-08	181.28	181.28	180.60	180.60	180.60	106
2026-04-07	175.45	175.65	174.39	175.65	175.65	124
2026-04-06	176.16	176.94	175.98	175.98	175.98	194
2026-04-02	177.06	177.06	173.21	176.22	176.22	116
2026-04-01	177.00	177.00	176.09	176.09	176.09	224
2026-03-31	169.62	175.98	169.62	175.98	175.98	115
2026-03-30	170.75	170.75	170.75	170.75	170.75	100
2026-03-27	169.29	169.38	169.29	169.38	169.38	110
2026-03-26	170.86	170.86	170.52	170.57	170.57	106
2026-03-25	173.00	173.32	172.98	173.31	173.31	229
2026-03-24	168.75	170.06	168.75	170.06	170.06	127
2026-03-23	162.80	171.09	162.80	170.67	170.67	105
2026-03-20	165.57	165.57	164.09	164.09	164.09	147
2026-03-19	167.21	168.36	167.21	168.13	168.13	150
2026-03-18	166.57	166.57	166.57	166.57	166.57	100
2026-03-17	168.60	168.60	166.24	166.86	166.86	317
2026-03-16	166.48	166.99	165.77	166.24	166.24	214
2026-03-13	164.20	164.20	164.20	164.20	164.20	100
2026-03-12	165.29	165.43	164.75	164.75	164.75	174
2026-03-11	171.96	171.96	168.44	168.76	168.76	198
2026-03-10	168.19	172.16	168.19	169.74	169.74	425
2026-03-09	166.06	168.71	164.81	167.71	167.71	372
2026-03-06	165.02	167.80	162.48	166.37	166.37	298
2026-03-05	173.00	173.00	166.64	166.64	166.64	947
2026-03-04	171.61	171.61	171.29	171.29	171.29	108
2026-03-03	170.59	170.59	167.61	168.59	168.59	112
2026-03-02	172.83	174.89	172.83	174.08	174.08	134
2026-02-27	176.86	176.86	175.80	175.80	175.80	232
2026-02-26	178.30	178.41	177.15	178.41	178.41	2,110
2026-02-25	179.52	179.52	178.30	178.30	178.30	286
2026-02-24	177.60	179.52	177.60	179.52	179.52	232
2026-02-23	177.97	177.97	175.89	176.93	176.93	15,616
2026-02-20	179.76	179.76	175.23	177.97	177.97	361
2026-02-19	178.24	178.24	174.72	177.15	177.15	127
2026-02-18	174.80	174.80	173.24	174.28	174.28	372
2026-02-13	173.64	176.74	173.36	174.45	174.45	228
2026-02-12	175.19	176.28	174.65	174.92	174.92	142
2026-02-11	175.63	176.76	175.63	175.86	175.86	125
2026-02-10	176.42	176.42	172.30	173.40	173.40	112
2026-02-09	172.25	173.38	172.19	173.28	173.28	173
2026-02-06	171.73	171.73	171.57	171.57	171.57	130
2026-02-05	170.03	172.85	170.03	171.36	171.36	1,054
2026-02-04	172.47	172.47	168.87	169.89	169.89	3,016
2026-02-03	172.33	175.27	172.33	174.43	174.43	115
2026-02-02	172.36	172.36	171.58	172.33	172.33	291
2026-01-30	172.75	174.05	170.40	170.65	170.65	364
2026-01-29	173.70	173.70	169.65	171.03	171.03	642
2026-01-28	173.31	173.67	173.00	173.67	173.67	186

← NewerPage 3 of 5 · 247 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.