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
2025-08-05	128.37	130.46	128.37	129.52	129.52	102
2025-08-04	130.74	130.74	129.54	130.04	130.04	102
2025-08-01	129.93	129.93	129.93	129.93	129.93	100
2025-07-31	138.21	138.30	129.42	129.42	129.42	265
2025-07-30	131.63	131.63	131.63	131.63	131.63	100
2025-07-29	130.45	130.78	130.45	130.55	130.55	134
2025-07-28	129.96	129.96	129.63	129.63	129.63	103
2025-07-25	131.21	131.21	131.21	131.21	131.21	100
2025-07-24	131.52	131.82	131.52	131.64	131.64	181
2025-07-23	132.73	132.73	132.73	132.73	132.73	100
2025-07-22	130.92	130.92	130.92	130.92	130.92	100
2025-07-21	131.26	132.00	131.26	131.59	131.59	116
2025-07-18	131.22	131.22	130.51	130.51	130.51	102
2025-07-17	131.92	131.96	131.66	131.96	131.96	245
2025-07-16	132.57	132.57	132.57	132.57	132.57	100
2025-07-15	131.50	132.04	130.99	132.04	132.04	104
2025-07-14	131.42	131.43	131.42	131.43	131.43	101
2025-07-11	132.16	132.52	132.16	132.52	132.52	101
2025-07-10	133.46	133.46	133.46	133.46	133.46	100
2025-07-09	133.95	134.08	133.61	133.61	133.61	204
2025-07-08	135.27	135.27	135.27	135.27	135.27	100
2025-07-07	135.55	135.85	135.55	135.85	135.85	106
2025-07-04	136.42	136.85	136.42	136.85	136.85	101
2025-07-03	136.55	136.55	136.55	136.55	136.55	100
2025-07-02	134.60	135.00	134.60	134.81	134.81	111
2025-07-01	136.88	136.88	136.88	136.88	136.88	100
2025-06-30	135.92	136.84	135.92	136.84	136.84	110
2025-06-27	134.67	134.67	134.67	134.67	134.67	100
2025-06-26	135.20	135.27	135.20	135.27	135.27	110
2025-06-25	134.13	134.13	134.13	134.13	134.13	100
2025-06-24	135.85	135.85	135.70	135.70	135.70	118
2025-06-23	134.49	135.01	134.49	135.01	135.01	110
2025-06-20	134.41	134.41	134.41	134.41	134.41	100
2025-06-18	136.17	136.17	135.71	135.71	135.71	119
2025-06-17	136.13	136.13	136.13	136.13	136.13	300
2025-06-16	136.52	136.52	136.01	136.37	136.37	154
2025-06-13	134.43	134.43	134.43	134.43	134.43	1,000
2025-06-12	133.87	134.31	133.87	134.31	134.31	104
2025-06-11	135.31	135.31	133.64	133.78	133.78	102
2025-06-10	133.90	133.97	133.90	133.97	133.97	300
2025-06-09	133.05	133.05	133.05	133.05	133.05	100
2025-06-06	133.76	133.76	133.76	133.76	133.76	100
2025-06-05	134.60	134.60	134.30	134.30	134.30	108
2025-06-04	134.79	134.79	134.79	134.79	134.79	100
2025-06-03	135.35	135.35	135.35	135.35	135.35	100
2025-06-02	135.00	135.00	132.64	134.29	134.29	158
2025-05-30	136.35	136.35	135.06	135.28	135.28	121
2025-05-29	136.21	136.46	136.15	136.46	136.46	124
2025-05-28	136.40	136.40	135.09	135.98	135.98	110
2025-05-27	136.45	136.64	136.42	136.42	136.42	330
2025-05-26	134.14	134.56	134.14	134.56	134.56	206
2025-05-23	131.42	133.68	131.42	133.68	133.68	262
2025-05-22	133.70	134.70	132.91	132.91	132.91	212
2025-05-21	136.73	136.73	132.93	132.93	132.93	171
2025-05-20	133.70	134.59	133.70	134.59	134.59	257
2025-05-19	133.16	133.95	133.16	133.58	133.58	191
2025-05-16	131.79	133.07	131.79	133.07	133.07	101
2025-05-15	131.33	131.33	131.33	131.33	131.33	6,450
2025-05-14	129.76	129.76	129.76	129.76	129.76	100
2025-05-13	130.18	130.18	130.18	130.18	130.18	100

← NewerPage 6 of 12 · 667 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.