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
2025-10-29	147.51	147.78	147.20	147.20	147.20	591
2025-10-28	147.39	147.40	146.36	146.71	146.71	292
2025-10-27	147.17	147.22	146.63	146.99	146.99	561
2025-10-24	148.98	148.98	145.37	145.92	145.92	141
2025-10-23	144.73	144.73	144.73	144.73	144.73	100
2025-10-22	144.05	144.42	144.05	144.42	144.42	118
2025-10-21	144.90	145.12	144.75	144.75	144.75	11,368
2025-10-20	144.26	144.85	144.26	144.66	144.66	2,886
2025-10-17	142.12	144.20	142.12	144.20	144.20	19,989
2025-10-16	142.12	143.00	142.12	142.65	142.65	10,141
2025-10-15	142.29	142.29	142.12	142.12	142.12	105
2025-10-14	141.24	141.27	140.40	140.40	140.40	151
2025-10-13	141.20	141.21	140.62	140.62	140.62	135
2025-10-10	138.94	139.91	138.94	139.91	139.91	130
2025-10-09	140.54	140.60	140.14	140.14	140.14	116
2025-10-08	141.35	141.35	140.54	140.54	140.54	136
2025-10-07	144.24	144.24	140.36	140.36	140.36	255
2025-10-06	143.00	143.00	142.38	142.81	142.81	102
2025-10-03	143.11	143.57	142.97	143.57	143.57	143
2025-10-02	144.11	144.11	143.62	143.62	143.62	610
2025-10-01	149.82	149.82	143.19	145.12	145.12	149
2025-09-30	146.51	146.51	145.88	145.92	145.92	208
2025-09-29	145.73	146.06	145.40	146.06	146.06	206
2025-09-26	143.95	144.36	143.90	144.36	144.36	112
2025-09-25	144.19	144.19	143.71	143.71	143.71	107
2025-09-24	145.49	145.49	144.94	145.13	145.13	117
2025-09-23	145.30	145.79	145.30	145.73	145.73	155
2025-09-22	144.55	144.55	144.38	144.38	144.38	133
2025-09-19	149.15	149.15	145.67	146.44	146.44	323
2025-09-18	145.79	146.22	145.72	145.75	145.75	183
2025-09-17	144.91	145.79	144.91	145.79	145.79	285
2025-09-16	144.45	144.45	143.83	144.26	144.26	2,886
2025-09-15	143.70	144.21	143.54	143.54	143.54	378
2025-09-12	141.90	142.71	141.90	142.71	142.71	113
2025-09-11	141.91	143.13	141.91	142.36	142.36	215
2025-09-10	141.66	141.66	141.40	141.40	141.40	221
2025-09-09	140.50	141.38	139.79	140.77	140.77	1,936
2025-09-08	140.90	140.90	140.04	140.10	140.10	231
2025-09-05	141.47	141.47	141.41	141.41	141.41	101
2025-09-04	139.80	139.80	139.77	139.77	139.77	238
2025-09-03	138.62	138.62	138.37	138.37	138.37	235
2025-09-02	139.02	139.08	138.61	138.62	138.62	526
2025-09-01	140.72	140.75	139.71	139.83	139.83	168
2025-08-29	141.30	141.94	140.99	140.99	140.99	369
2025-08-28	139.05	141.11	139.05	140.69	140.69	280
2025-08-27	137.61	139.04	137.61	139.04	139.04	103
2025-08-26	137.55	137.72	137.55	137.72	137.72	120
2025-08-25	137.96	138.03	137.71	137.80	137.80	127
2025-08-22	137.71	137.71	137.71	137.71	137.71	100
2025-08-21	132.93	135.37	132.93	135.28	135.28	210
2025-08-20	135.65	135.65	135.65	135.65	135.65	100
2025-08-19	138.11	138.11	134.54	134.66	134.66	259
2025-08-18	136.77	136.77	136.74	136.74	136.74	105
2025-08-15	135.47	135.93	135.47	135.93	135.93	152
2025-08-14	134.32	135.03	134.32	135.03	135.03	941
2025-08-13	135.44	135.44	134.63	134.65	134.65	197
2025-08-12	136.25	136.25	136.25	136.25	136.25	100
2025-08-11	134.40	134.84	134.11	134.11	134.11	184
2025-08-08	135.24	135.24	133.81	133.92	133.92	145
2025-08-07	133.66	133.90	132.88	133.90	133.90	123

← NewerPage 5 of 12 · 668 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.