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
2025-02-11	113.73	113.73	113.73	113.73	113.73	100
2025-02-10	111.80	111.80	111.80	111.80	111.80	100
2025-02-07	111.80	111.80	111.37	111.37	111.37	102
2025-02-06	112.46	112.46	112.46	112.46	112.46	100
2025-02-05	111.88	111.88	111.88	111.88	111.88	100
2025-02-04	111.96	111.96	111.96	111.96	111.96	100
2025-02-03	112.16	112.16	112.16	112.16	112.16	18,500
2025-01-31	111.72	111.72	111.72	111.72	111.72	100
2025-01-30	112.68	112.68	112.68	112.68	112.68	100
2025-01-29	109.65	109.65	109.65	109.65	109.65	100
2025-01-28	110.30	110.30	109.87	109.87	109.87	126
2025-01-27	109.50	110.46	109.50	110.46	110.46	150
2025-01-24	107.41	107.41	107.41	107.41	107.41	100
2025-01-23	107.57	107.57	107.57	107.57	107.57	0
2025-01-22	107.69	108.32	107.69	108.32	108.32	102
2025-01-21	108.15	108.15	108.15	108.15	108.15	100
2025-01-20	107.52	107.86	107.52	107.86	107.86	6
2025-01-17	107.31	107.31	107.31	107.31	107.31	100
2025-01-16	106.05	106.05	106.05	106.05	106.05	100
2025-01-15	108.23	108.23	108.23	108.23	108.23	100
2025-01-14	105.30	105.91	105.17	105.89	105.89	129
2025-01-13	106.97	106.97	105.78	105.78	105.78	115
2025-01-10	105.91	105.91	105.91	105.91	105.91	100
2025-01-09	107.17	107.17	107.17	107.17	107.17	100
2025-01-08	106.91	106.91	106.91	106.91	106.91	100
2025-01-07	108.04	108.04	108.04	108.04	108.04	100
2025-01-06	107.02	107.02	107.02	107.02	107.02	100
2025-01-03	105.36	105.36	105.28	105.31	105.31	118
2025-01-02	106.46	106.46	106.46	106.46	106.46	2,100
2024-12-30	107.75	107.75	107.75	107.75	107.75	100
2024-12-27	107.67	107.67	107.67	107.67	107.67	100
2024-12-26	108.48	108.48	108.27	108.28	108.28	108
2024-12-23	108.48	108.48	108.48	108.48	108.48	100
2024-12-20	110.84	110.84	110.84	110.84	110.84	0
2024-12-19	108.30	109.11	108.30	109.11	109.11	125
2024-12-18	110.03	110.03	107.40	107.40	107.40	156,971
2024-12-17	111.63	111.64	111.63	111.64	111.64	9,110
2024-12-16	111.82	111.82	110.91	110.91	110.91	106
2024-12-13	111.81	111.81	111.81	111.81	111.81	100
2024-12-12	119.24	119.24	113.11	113.11	113.11	106
2024-12-11	117.07	117.07	117.07	117.07	117.07	100
2024-12-10	115.38	115.38	115.38	115.38	115.38	2,200
2024-12-09	113.90	114.33	113.90	114.33	114.33	102
2024-12-06	114.40	114.40	114.40	114.40	114.40	100
2024-12-05	116.55	116.75	116.26	116.26	116.26	537
2024-12-04	115.21	115.21	114.86	114.86	114.86	532
2024-12-03	114.79	114.79	114.79	114.79	114.79	0
2024-12-02	113.94	113.94	113.94	113.94	113.94	100
2024-11-29	113.96	113.96	113.96	113.96	113.96	0
2024-11-28	113.37	113.37	113.37	113.37	113.37	100
2024-11-27	116.87	116.87	116.22	116.22	116.22	102
2024-11-26	118.17	118.17	118.17	118.17	118.17	100
2024-11-25	116.75	116.76	116.75	116.76	116.76	118
2024-11-22	114.69	115.83	114.69	115.83	115.83	159
2024-11-21	113.73	113.73	113.73	113.73	113.73	100
2024-11-19	115.55	115.55	115.35	115.35	115.35	102
2024-11-18	114.49	114.49	114.49	114.49	114.49	0
2024-11-14	115.50	115.50	115.50	115.50	115.50	100
2024-11-13	114.99	114.99	114.99	114.99	114.99	100
2024-11-12	114.74	114.74	114.74	114.74	114.74	100

← NewerPage 8 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.