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
2025-05-12	126.79	127.47	126.77	127.47	127.47	195
2025-05-09	128.62	128.62	128.03	128.03	128.03	138
2025-05-08	129.15	129.15	129.15	129.15	129.15	100
2025-05-07	127.08	127.08	127.08	127.08	127.08	100
2025-05-06	128.25	128.25	127.43	127.43	127.43	136
2025-05-05	129.51	129.51	128.19	128.19	128.19	108
2025-05-02	133.25	133.25	129.31	130.02	130.02	1,273
2025-04-30	129.62	130.43	128.66	130.43	130.43	114
2025-04-29	128.71	128.71	128.71	128.71	128.71	100
2025-04-28	129.69	129.69	129.13	129.13	129.13	107
2025-04-25	128.94	129.29	128.94	129.29	129.29	106
2025-04-24	126.38	127.95	126.10	127.95	127.95	204,215
2025-04-23	125.24	125.24	125.24	125.24	125.24	100
2025-04-22	123.04	123.06	123.04	123.06	123.06	108
2025-04-17	121.54	122.23	121.54	122.23	122.23	3,210
2025-04-16	122.12	122.12	121.73	121.73	121.73	108
2025-04-15	121.48	122.16	121.48	122.16	122.16	108
2025-04-14	120.91	121.51	120.91	121.51	121.51	126
2025-04-11	120.09	120.09	120.09	120.09	120.09	100
2025-04-10	118.88	118.88	118.88	118.88	118.88	100
2025-04-09	116.83	120.08	116.83	119.44	119.44	207
2025-04-08	116.75	116.78	116.75	116.78	116.78	1,009
2025-04-07	115.92	118.98	115.92	116.77	116.77	152
2025-04-04	118.01	118.01	117.96	117.96	117.96	109
2025-04-03	119.38	120.41	119.38	119.58	119.58	150
2025-04-02	117.14	117.14	117.14	117.14	117.14	129,143
2025-04-01	116.05	120.31	116.05	116.83	116.83	129,196
2025-03-31	116.15	116.15	116.15	116.15	116.15	100
2025-03-28	117.43	117.43	117.38	117.38	117.38	102
2025-03-27	117.90	117.90	117.90	117.90	117.90	100
2025-03-26	117.20	117.20	117.20	117.20	117.20	100
2025-03-25	117.72	117.72	117.72	117.72	117.72	100
2025-03-24	118.65	118.65	117.54	117.54	117.54	150
2025-03-21	119.99	119.99	119.05	119.06	119.06	112
2025-03-20	119.22	119.22	119.08	119.08	119.08	160
2025-03-19	119.29	119.29	119.29	119.29	119.29	300
2025-03-18	117.26	117.77	117.26	117.77	117.77	59,244
2025-03-17	116.50	116.50	116.50	116.50	116.50	40,000
2025-03-14	115.13	115.87	115.13	115.87	115.87	30,135
2025-03-13	115.30	115.35	115.30	115.35	115.35	5,436
2025-03-12	114.35	114.35	114.35	114.35	114.35	100
2025-03-11	113.58	113.58	113.58	113.58	113.58	100
2025-03-10	114.47	114.47	114.47	114.47	114.47	100
2025-03-07	112.98	114.73	112.98	114.73	114.73	144
2025-03-06	112.97	113.02	112.97	113.02	113.02	104
2025-03-05	112.14	112.14	112.14	112.14	112.14	0
2025-02-28	111.62	111.62	111.62	111.62	111.62	0
2025-02-27	113.04	113.26	113.04	113.26	113.26	276
2025-02-26	112.97	113.19	112.97	113.19	113.19	125
2025-02-25	114.06	114.06	114.06	114.06	114.06	100
2025-02-24	114.64	114.64	113.12	113.33	113.33	137
2025-02-21	115.91	115.91	114.73	115.10	115.10	160
2025-02-20	114.39	114.83	114.39	114.81	114.81	113
2025-02-19	115.67	115.67	114.65	114.65	114.65	102
2025-02-18	115.81	115.81	115.81	115.81	115.81	100
2025-02-17	116.84	116.84	116.84	116.84	116.84	100
2025-02-14	115.30	115.95	115.30	115.95	115.95	150
2025-02-13	112.70	112.70	112.70	112.70	112.70	100
2025-02-12	111.50	112.25	111.50	112.19	112.19	175
2025-02-11	113.73	113.73	113.73	113.73	113.73	100

← NewerPage 7 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.