Safra Ibovespa Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 103.70 | 104.93 | 103.66 | 104.68 | 104.68 | 551 |
| 2024-08-16 | 103.86 | 103.89 | 102.81 | 103.29 | 103.29 | 552 |
| 2024-08-15 | 103.12 | 103.68 | 103.12 | 103.43 | 103.43 | 550 |
| 2024-08-14 | 102.19 | 103.07 | 102.19 | 102.79 | 102.79 | 550 |
| 2024-08-13 | 101.71 | 102.08 | 101.53 | 102.08 | 102.08 | 564 |
| 2024-08-12 | 101.27 | 101.45 | 101.05 | 101.10 | 101.10 | 557 |
| 2024-08-09 | 99.800 | 100.71 | 99.410 | 100.71 | 100.71 | 550 |
| 2024-08-08 | 98.580 | 99.230 | 98.530 | 99.210 | 99.210 | 550 |
| 2024-08-07 | 97.970 | 98.320 | 97.560 | 98.320 | 98.320 | 550 |
| 2024-08-06 | 96.810 | 97.900 | 96.570 | 97.360 | 97.360 | 552 |
| 2024-08-05 | 95.130 | 96.600 | 94.810 | 96.600 | 96.600 | 551 |
| 2024-08-02 | 98.230 | 98.230 | 96.910 | 96.990 | 96.990 | 550 |
| 2024-08-01 | 98.460 | 98.520 | 97.970 | 98.160 | 98.160 | 550 |
| 2024-07-31 | 97.740 | 98.490 | 97.740 | 98.360 | 98.360 | 550 |
| 2024-07-30 | 97.490 | 97.830 | 97.100 | 97.210 | 97.210 | 551 |
| 2024-07-29 | 98.320 | 98.370 | 97.600 | 97.840 | 97.840 | 551 |
| 2024-07-26 | 97.260 | 98.420 | 97.140 | 98.230 | 98.230 | 550 |
| 2024-07-25 | 97.210 | 97.290 | 96.810 | 97.060 | 97.060 | 550 |
| 2024-07-24 | 97.360 | 97.720 | 97.260 | 97.420 | 97.420 | 550 |
| 2024-07-23 | 98.120 | 98.170 | 97.520 | 97.560 | 97.560 | 550 |
| 2024-07-22 | 98.510 | 98.770 | 98.220 | 98.520 | 98.520 | 763 |
| 2024-07-19 | 98.740 | 98.950 | 98.230 | 98.340 | 98.340 | 534 |
| 2024-07-18 | 99.510 | 101.26 | 98.340 | 98.380 | 98.380 | 563 |
| 2024-07-17 | 99.530 | 99.920 | 99.260 | 99.750 | 99.750 | 650 |
| 2024-07-16 | 99.720 | 99.840 | 99.250 | 99.500 | 99.500 | 552 |
| 2024-07-15 | 99.320 | 99.830 | 99.240 | 99.650 | 99.650 | 702 |
| 2024-07-12 | 99.000 | 99.470 | 98.690 | 99.320 | 99.320 | 567 |
| 2024-07-11 | 98.750 | 98.890 | 98.540 | 98.860 | 98.860 | 561 |
| 2024-07-10 | 98.470 | 98.510 | 97.840 | 98.020 | 98.020 | 573 |
| 2024-07-09 | 97.350 | 98.130 | 97.060 | 97.920 | 97.920 | 442 |
| 2024-07-08 | 96.910 | 99.300 | 96.790 | 97.510 | 97.510 | 554 |
| 2024-07-05 | 97.620 | 97.620 | 96.750 | 97.280 | 97.280 | 560 |
| 2024-07-04 | 97.490 | 97.590 | 97.080 | 97.190 | 97.190 | 561 |
| 2024-07-03 | 97.130 | 97.560 | 96.810 | 96.810 | 96.810 | 551 |
| 2024-07-02 | 96.160 | 96.700 | 95.760 | 96.140 | 96.140 | 568 |
| 2024-07-01 | 95.370 | 96.510 | 95.370 | 96.080 | 96.080 | 550 |
| 2024-06-28 | 95.790 | 95.810 | 94.970 | 95.460 | 95.460 | 550 |
| 2024-06-27 | 94.890 | 95.750 | 94.780 | 95.740 | 95.740 | 552 |
| 2024-06-26 | 93.870 | 94.500 | 93.500 | 94.480 | 94.480 | 552 |
| 2024-06-25 | 94.520 | 94.860 | 93.970 | 94.250 | 94.250 | 561 |
| 2024-06-24 | 94.220 | 94.660 | 94.110 | 94.520 | 94.520 | 451 |
| 2024-06-21 | 92.780 | 93.650 | 92.630 | 93.470 | 93.470 | 553 |
| 2024-06-20 | 93.350 | 93.720 | 92.510 | 92.780 | 92.780 | 741 |
| 2024-06-19 | 92.150 | 92.770 | 91.650 | 92.630 | 92.630 | 571 |
| 2024-06-18 | 91.830 | 92.480 | 91.570 | 92.150 | 92.150 | 553 |
| 2024-06-17 | 92.150 | 92.150 | 91.390 | 91.790 | 91.790 | 554 |
| 2024-06-14 | 91.630 | 92.600 | 91.490 | 92.150 | 92.150 | 550 |
| 2024-06-13 | 92.370 | 92.600 | 91.770 | 92.090 | 92.090 | 603 |
| 2024-06-12 | 94.170 | 94.170 | 91.950 | 92.370 | 92.370 | 553 |
| 2024-06-11 | 93.370 | 93.790 | 93.100 | 93.630 | 93.630 | 550 |
| 2024-06-10 | 92.760 | 93.480 | 92.760 | 92.970 | 92.970 | 626 |
| 2024-06-07 | 93.830 | 94.060 | 92.900 | 93.010 | 93.010 | 557 |
| 2024-06-06 | 93.520 | 94.920 | 93.520 | 94.580 | 94.580 | 550 |
| 2024-06-05 | 93.740 | 94.030 | 93.330 | 93.480 | 93.480 | 1,058 |
| 2024-06-04 | 93.600 | 93.870 | 93.090 | 93.780 | 93.780 | 550 |
| 2024-06-03 | 94.150 | 94.310 | 93.710 | 93.960 | 93.960 | 550 |
| 2024-05-31 | 94.380 | 94.570 | 93.860 | 94.010 | 94.010 | 553 |
| 2024-05-29 | 94.340 | 94.810 | 94.340 | 94.490 | 94.490 | 557 |
| 2024-05-28 | 96.430 | 98.500 | 95.120 | 95.310 | 95.310 | 552 |
| 2024-05-27 | 95.850 | 95.930 | 95.540 | 95.850 | 95.850 | 556 |
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.