B-Index Morningstar Setores Defensivos Brasil Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 115.39 | 115.39 | 115.10 | 115.39 | 115.39 | 112 |
| 2024-11-08 | 114.06 | 114.57 | 114.06 | 114.57 | 114.57 | 1,100 |
| 2024-11-07 | 116.10 | 116.10 | 115.93 | 115.93 | 115.93 | 101 |
| 2024-11-06 | 117.83 | 118.08 | 117.83 | 118.08 | 118.08 | 101 |
| 2024-11-05 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 100 |
| 2024-11-04 | 118.40 | 118.80 | 118.35 | 118.80 | 118.80 | 102 |
| 2024-11-01 | 116.17 | 116.17 | 115.93 | 115.93 | 115.93 | 102 |
| 2024-10-31 | 118.52 | 118.52 | 117.75 | 117.75 | 117.75 | 101 |
| 2024-10-30 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 100 |
| 2024-10-29 | 118.03 | 118.03 | 117.96 | 117.96 | 117.96 | 106 |
| 2024-10-28 | 118.47 | 118.47 | 118.01 | 118.03 | 118.03 | 280 |
| 2024-10-25 | 117.99 | 117.99 | 117.90 | 117.90 | 117.90 | 151 |
| 2024-10-24 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | 3,800 |
| 2024-10-23 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | 100 |
| 2024-10-22 | 118.38 | 118.93 | 118.38 | 118.93 | 118.93 | 66,204 |
| 2024-10-21 | 118.84 | 119.02 | 118.84 | 119.02 | 119.02 | 128 |
| 2024-10-18 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 100 |
| 2024-10-17 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 100 |
| 2024-10-16 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 100 |
| 2024-10-15 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | 100 |
| 2024-10-14 | 117.86 | 118.37 | 117.86 | 118.37 | 118.37 | 194 |
| 2024-10-11 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | 100 |
| 2024-10-10 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | 100 |
| 2024-10-09 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | 100 |
| 2024-10-08 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 100 |
| 2024-10-07 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | 100 |
| 2024-10-04 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 100 |
| 2024-10-03 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | 100 |
| 2024-10-02 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 100 |
| 2024-10-01 | 120.23 | 120.23 | 119.99 | 119.99 | 119.99 | 137 |
| 2024-09-30 | 120.17 | 120.17 | 120.13 | 120.13 | 120.13 | 115 |
| 2024-09-27 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | 100 |
| 2024-09-26 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | 100 |
| 2024-09-25 | 121.47 | 121.47 | 119.94 | 119.94 | 119.94 | 102 |
| 2024-09-24 | 121.23 | 121.53 | 121.23 | 121.53 | 121.53 | 103 |
| 2024-09-23 | 121.46 | 121.46 | 121.18 | 121.18 | 121.18 | 129 |
| 2024-09-20 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | 100 |
| 2024-09-19 | 125.95 | 125.95 | 124.42 | 124.42 | 124.42 | 105 |
| 2024-09-18 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | 100 |
| 2024-09-17 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | 100 |
| 2024-09-16 | 126.80 | 126.80 | 126.31 | 126.31 | 126.31 | 144 |
| 2024-09-13 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 100 |
| 2024-09-12 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | 100 |
| 2024-09-11 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | 64,000 |
| 2024-09-10 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | 100 |
| 2024-09-09 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | 100 |
| 2024-09-06 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 100 |
| 2024-09-05 | 126.39 | 126.62 | 126.39 | 126.62 | 126.62 | 105 |
| 2024-09-04 | 125.59 | 126.39 | 125.59 | 126.39 | 126.39 | 108 |
| 2024-09-03 | 123.75 | 123.75 | 123.68 | 123.70 | 123.70 | 152 |
| 2024-09-02 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 100 |
| 2024-08-30 | 124.05 | 124.13 | 124.05 | 124.13 | 124.13 | 500 |
| 2024-08-29 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 100 |
| 2024-08-28 | 125.04 | 125.19 | 125.04 | 125.19 | 125.19 | 8,001 |
| 2024-08-27 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | 100 |
| 2024-08-26 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | 100 |
| 2024-08-23 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 18,000 |
| 2024-08-22 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | 15,000 |
| 2024-08-21 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 100 |
| 2024-08-20 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | 108,425 |
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.