B-Index Morningstar Setores Defensivos Brasil Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 173.00 | 174.52 | 173.00 | 173.33 | 173.33 | 215 |
| 2026-01-26 | 171.57 | 172.13 | 171.04 | 171.94 | 171.94 | 729 |
| 2026-01-23 | 169.83 | 172.13 | 169.83 | 172.13 | 172.13 | 201 |
| 2026-01-22 | 165.30 | 170.66 | 165.30 | 169.86 | 169.86 | 577 |
| 2026-01-21 | 163.13 | 165.53 | 163.13 | 165.53 | 165.53 | 184 |
| 2026-01-20 | 159.98 | 160.89 | 159.98 | 160.89 | 160.89 | 112 |
| 2026-01-19 | 159.96 | 159.96 | 159.38 | 159.60 | 159.60 | 1,196 |
| 2026-01-16 | 160.89 | 160.89 | 159.76 | 159.81 | 159.81 | 524 |
| 2026-01-15 | 163.35 | 163.35 | 160.05 | 160.29 | 160.29 | 140 |
| 2026-01-14 | 159.48 | 159.86 | 158.64 | 159.86 | 159.86 | 413 |
| 2026-01-13 | 160.50 | 160.50 | 157.48 | 158.14 | 158.14 | 794 |
| 2026-01-12 | 159.34 | 160.58 | 159.34 | 160.50 | 160.50 | 108 |
| 2026-01-09 | 160.62 | 160.62 | 159.42 | 160.09 | 160.09 | 184 |
| 2026-01-08 | 159.13 | 159.13 | 159.02 | 159.02 | 159.02 | 101 |
| 2026-01-07 | 159.63 | 159.63 | 157.97 | 157.97 | 157.97 | 232 |
| 2026-01-06 | 160.00 | 161.50 | 160.00 | 160.69 | 160.69 | 318 |
| 2026-01-05 | 157.80 | 158.68 | 157.80 | 158.64 | 158.64 | 109 |
| 2026-01-02 | 160.48 | 160.48 | 157.73 | 157.81 | 157.81 | 459 |
| 2025-12-30 | 159.25 | 162.59 | 158.42 | 158.89 | 158.89 | 197 |
| 2025-12-29 | 158.00 | 158.00 | 157.09 | 157.67 | 157.67 | 113 |
| 2025-12-26 | 159.00 | 159.00 | 156.76 | 158.33 | 158.33 | 338 |
| 2025-12-23 | 155.55 | 157.57 | 155.16 | 157.57 | 157.57 | 710 |
| 2025-12-22 | 154.31 | 155.00 | 153.89 | 154.29 | 154.29 | 381 |
| 2025-12-19 | 158.00 | 158.00 | 156.06 | 156.06 | 156.06 | 201 |
| 2025-12-18 | 158.67 | 158.67 | 154.65 | 155.75 | 155.75 | 124 |
| 2025-12-17 | 154.94 | 155.49 | 154.94 | 155.49 | 155.49 | 159 |
| 2025-12-16 | 159.24 | 160.50 | 157.31 | 157.31 | 157.31 | 944 |
| 2025-12-15 | 161.53 | 161.62 | 161.17 | 161.19 | 161.19 | 119 |
| 2025-12-12 | 160.00 | 160.00 | 159.14 | 159.30 | 159.30 | 868 |
| 2025-12-11 | 156.09 | 159.43 | 156.09 | 157.39 | 157.39 | 229 |
| 2025-12-10 | 158.00 | 159.00 | 156.38 | 156.97 | 156.97 | 400 |
| 2025-12-09 | 159.95 | 159.95 | 154.45 | 156.92 | 156.92 | 529 |
| 2025-12-08 | 156.93 | 158.66 | 156.93 | 157.04 | 157.04 | 443 |
| 2025-12-05 | 164.79 | 164.79 | 156.93 | 156.93 | 156.93 | 6,927 |
| 2025-12-04 | 163.58 | 164.40 | 163.15 | 164.40 | 164.40 | 175 |
| 2025-12-03 | 162.36 | 163.00 | 161.50 | 161.80 | 161.80 | 515 |
| 2025-12-02 | 161.01 | 161.94 | 161.01 | 161.94 | 161.94 | 196 |
| 2025-12-01 | 160.08 | 160.08 | 159.37 | 159.38 | 159.38 | 111 |
| 2025-11-28 | 160.76 | 160.81 | 159.96 | 160.67 | 160.67 | 253 |
| 2025-11-27 | 161.02 | 161.02 | 160.32 | 160.45 | 160.45 | 366 |
| 2025-11-26 | 158.98 | 160.36 | 158.98 | 160.36 | 160.36 | 128 |
| 2025-11-25 | 157.00 | 157.24 | 156.58 | 157.24 | 157.24 | 121 |
| 2025-11-24 | 156.57 | 156.67 | 156.57 | 156.58 | 156.58 | 198 |
| 2025-11-21 | 155.00 | 155.43 | 154.00 | 154.70 | 154.70 | 261 |
| 2025-11-19 | 156.67 | 156.67 | 155.70 | 155.70 | 155.70 | 104 |
| 2025-11-18 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | 100 |
| 2025-11-17 | 159.74 | 159.74 | 158.15 | 158.47 | 158.47 | 278 |
| 2025-11-14 | 157.58 | 158.15 | 157.58 | 158.15 | 158.15 | 9,603 |
| 2025-11-13 | 157.47 | 157.47 | 157.09 | 157.37 | 157.37 | 6,307 |
| 2025-11-12 | 156.84 | 158.01 | 156.84 | 158.01 | 158.01 | 190 |
| 2025-11-11 | 155.97 | 156.97 | 155.97 | 156.69 | 156.69 | 227 |
| 2025-11-10 | 154.52 | 154.94 | 154.52 | 154.94 | 154.94 | 335 |
| 2025-11-07 | 153.76 | 154.25 | 153.40 | 154.25 | 154.25 | 355 |
| 2025-11-06 | 153.41 | 153.48 | 153.41 | 153.48 | 153.48 | 2,531 |
| 2025-11-05 | 152.31 | 152.76 | 152.31 | 152.76 | 152.76 | 141 |
| 2025-11-04 | 149.99 | 150.90 | 149.99 | 150.90 | 150.90 | 125 |
| 2025-11-03 | 149.58 | 150.21 | 149.58 | 150.21 | 150.21 | 1 |
| 2025-10-31 | 148.68 | 149.30 | 148.28 | 149.30 | 149.30 | 160 |
| 2025-10-30 | 148.18 | 148.33 | 148.18 | 148.27 | 148.27 | 214 |
| 2025-10-29 | 147.51 | 147.78 | 147.20 | 147.20 | 147.20 | 591 |
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.