Safra Ibovespa Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 157.68 | 157.68 | 157.25 | 157.25 | 157.25 | 4,007 |
| 2026-10-15 | 157.25 | 158.31 | 157.25 | 157.64 | 157.64 | 3 |
| 2026-10-14 | 159.31 | 159.32 | 157.54 | 159.32 | 159.32 | 17 |
| 2026-10-13 | 160.97 | 160.97 | 159.31 | 159.31 | 159.31 | 1,188 |
| 2026-10-09 | 158.79 | 160.79 | 158.79 | 160.79 | 160.79 | 2,336 |
| 2026-10-08 | 157.91 | 158.79 | 157.91 | 158.79 | 158.79 | 114,966 |
| 2026-10-07 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | 55 |
| 2026-10-06 | 160.12 | 160.12 | 158.49 | 158.49 | 158.49 | 1,736 |
| 2026-10-05 | 160.82 | 160.82 | 159.84 | 159.84 | 159.84 | 5 |
| 2026-10-02 | 144.51 | 148.33 | 144.51 | 148.33 | 148.33 | 9 |
| 2026-10-01 | 143.02 | 144.78 | 143.02 | 144.51 | 144.51 | 153 |
| 2026-09-30 | 143.02 | 144.78 | 143.02 | 143.85 | 143.85 | 1,151 |
| 2026-09-29 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 1 |
| 2026-09-28 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,000 |
| 2026-09-25 | 140.89 | 141.40 | 140.89 | 141.40 | 141.40 | 301 |
| 2026-09-24 | 142.96 | 143.29 | 141.70 | 141.70 | 141.70 | 1,300 |
| 2026-09-23 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | 1 |
| 2026-09-22 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 1 |
| 2026-09-21 | 143.96 | 143.96 | 143.85 | 143.85 | 143.85 | 2 |
| 2026-09-18 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 1 |
| 2026-09-17 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2 |
| 2026-09-16 | 143.49 | 143.49 | 143.20 | 143.20 | 143.20 | 6,926 |
| 2026-09-15 | 144.42 | 144.42 | 143.85 | 143.85 | 143.85 | 3 |
| 2026-09-14 | 143.23 | 143.23 | 143.05 | 143.05 | 143.05 | 2 |
| 2026-09-11 | 143.91 | 144.36 | 143.91 | 144.36 | 144.36 | 2 |
| 2026-09-10 | 144.51 | 145.20 | 144.34 | 145.20 | 145.20 | 4 |
| 2026-09-09 | 143.89 | 143.89 | 143.16 | 143.16 | 143.16 | 2 |
| 2026-09-08 | 142.76 | 145.74 | 142.76 | 144.55 | 144.55 | 34 |
| 2026-09-07 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 0 |
| 2026-09-04 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 1 |
| 2026-09-03 | 142.85 | 142.85 | 142.80 | 142.83 | 142.83 | 4 |
| 2026-09-02 | 142.23 | 142.80 | 142.23 | 142.80 | 142.80 | 2 |
| 2026-09-01 | 139.11 | 139.11 | 138.60 | 138.60 | 138.60 | 2 |
| 2026-08-31 | 136.43 | 137.01 | 136.43 | 136.75 | 136.75 | 11 |
| 2026-08-28 | 135.12 | 135.52 | 135.12 | 135.52 | 135.52 | 2 |
| 2026-08-27 | 134.27 | 135.10 | 134.27 | 135.10 | 135.10 | 2 |
| 2026-08-26 | 135.63 | 135.63 | 134.68 | 134.68 | 134.68 | 4 |
| 2026-08-25 | 132.53 | 134.72 | 132.53 | 134.72 | 134.72 | 2 |
| 2026-08-24 | 132.05 | 132.77 | 132.05 | 132.70 | 132.70 | 3 |
| 2026-08-21 | 131.57 | 132.05 | 131.43 | 132.05 | 132.05 | 4 |
| 2026-08-20 | 129.56 | 129.56 | 129.47 | 129.47 | 129.47 | 2 |
| 2026-08-19 | 130.57 | 130.57 | 129.28 | 129.46 | 129.46 | 178 |
| 2026-08-18 | 129.26 | 129.26 | 128.90 | 128.90 | 128.90 | 2 |
| 2026-08-17 | 129.10 | 129.26 | 129.10 | 129.26 | 129.26 | 2 |
| 2026-08-14 | 128.54 | 129.36 | 128.54 | 129.36 | 129.36 | 2 |
| 2026-08-13 | 128.98 | 129.48 | 128.98 | 129.48 | 129.48 | 10 |
| 2026-08-12 | 129.04 | 130.10 | 129.04 | 129.80 | 129.80 | 75 |
| 2026-08-11 | 133.36 | 133.36 | 130.05 | 130.05 | 130.05 | 3 |
| 2026-08-10 | 133.57 | 133.57 | 133.28 | 133.28 | 133.28 | 2 |
| 2026-08-07 | 135.90 | 135.90 | 133.57 | 133.57 | 133.57 | 102 |
| 2026-08-06 | 137.00 | 137.00 | 135.90 | 135.90 | 135.90 | 2 |
| 2026-08-05 | 139.05 | 139.05 | 137.66 | 137.66 | 137.66 | 2 |
| 2026-08-04 | 138.13 | 138.13 | 137.71 | 137.71 | 137.71 | 3 |
| 2026-08-03 | 138.02 | 138.02 | 137.54 | 137.80 | 137.80 | 30 |
| 2026-07-31 | 137.89 | 138.02 | 137.89 | 138.02 | 138.02 | 2 |
| 2026-07-30 | 135.44 | 137.11 | 135.44 | 137.11 | 137.11 | 2 |
| 2026-07-29 | 135.60 | 135.60 | 134.65 | 134.65 | 134.65 | 28 |
| 2026-07-28 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 1 |
| 2026-07-27 | 134.91 | 135.83 | 134.91 | 135.83 | 135.83 | 251 |
| 2026-07-24 | 135.45 | 135.45 | 134.84 | 134.84 | 134.84 | 3 |
Page 1 of 21 · 1,249 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.