Safra Ibovespa Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 96.200 | 96.480 | 95.710 | 95.710 | 95.710 | 552 |
| 2024-05-23 | 96.720 | 96.760 | 95.810 | 96.040 | 96.040 | 660 |
| 2024-05-22 | 97.550 | 97.650 | 96.700 | 96.760 | 96.760 | 562 |
| 2024-05-21 | 98.520 | 98.620 | 97.960 | 98.100 | 98.100 | 650 |
| 2024-05-20 | 98.530 | 99.170 | 98.160 | 98.360 | 98.360 | 651 |
| 2024-05-17 | 98.640 | 98.860 | 98.310 | 98.670 | 98.670 | 550 |
| 2024-05-16 | 96.650 | 99.160 | 96.650 | 98.770 | 98.770 | 558 |
| 2024-05-15 | 98.270 | 98.840 | 97.830 | 98.580 | 98.580 | 568 |
| 2024-05-14 | 98.730 | 99.360 | 98.580 | 98.940 | 98.940 | 550 |
| 2024-05-13 | 98.610 | 99.120 | 98.490 | 98.690 | 98.690 | 551 |
| 2024-05-10 | 99.190 | 99.230 | 98.220 | 98.230 | 98.230 | 555 |
| 2024-05-09 | 98.180 | 98.940 | 98.080 | 98.730 | 98.730 | 591 |
| 2024-05-08 | 99.500 | 99.790 | 98.630 | 99.770 | 99.770 | 553 |
| 2024-05-07 | 99.590 | 99.950 | 99.440 | 99.500 | 99.500 | 650 |
| 2024-05-06 | 98.840 | 99.520 | 98.830 | 98.900 | 98.900 | 550 |
| 2024-05-03 | 99.120 | 99.220 | 98.830 | 99.070 | 99.070 | 466 |
| 2024-05-02 | 98.140 | 98.380 | 97.520 | 97.850 | 97.850 | 550 |
| 2024-04-30 | 97.720 | 97.780 | 96.900 | 96.970 | 96.970 | 600 |
| 2024-04-29 | 97.460 | 98.050 | 97.460 | 98.050 | 98.050 | 550 |
| 2024-04-26 | 96.500 | 97.670 | 96.500 | 97.400 | 97.400 | 746 |
| 2024-04-25 | 95.340 | 96.060 | 95.250 | 95.980 | 95.980 | 550 |
| 2024-04-24 | 96.360 | 96.420 | 95.920 | 96.050 | 96.050 | 550 |
| 2024-04-23 | 95.890 | 96.900 | 95.700 | 96.370 | 96.370 | 550 |
| 2024-04-22 | 96.430 | 97.060 | 96.280 | 96.690 | 96.690 | 550 |
| 2024-04-19 | 96.560 | 96.630 | 96.070 | 96.350 | 96.350 | 550 |
| 2024-04-18 | 95.970 | 96.330 | 95.020 | 95.640 | 95.640 | 456 |
| 2024-04-17 | 96.270 | 96.270 | 95.190 | 95.620 | 95.620 | 551 |
| 2024-04-16 | 95.670 | 96.400 | 95.310 | 95.790 | 95.790 | 551 |
| 2024-04-15 | 96.860 | 97.200 | 96.270 | 96.510 | 96.510 | 552 |
| 2024-04-12 | 98.100 | 98.250 | 96.740 | 97.000 | 97.000 | 550 |
| 2024-04-11 | 98.430 | 98.460 | 97.860 | 98.120 | 98.120 | 550 |
| 2024-04-10 | 98.570 | 98.570 | 98.570 | 98.570 | 98.570 | 1 |
| 2024-04-09 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 100 |
| 2024-04-08 | 98.540 | 99.220 | 98.540 | 99.220 | 99.220 | 151 |
| 2024-04-05 | 97.680 | 97.680 | 97.530 | 97.650 | 97.650 | 154 |
| 2024-04-04 | 98.810 | 99.900 | 97.990 | 98.130 | 98.130 | 550 |
| 2024-04-03 | 98.050 | 98.380 | 97.180 | 98.050 | 98.050 | 753 |
| 2024-04-02 | 97.770 | 98.310 | 97.540 | 98.220 | 98.220 | 883 |
| 2024-04-01 | 98.920 | 99.100 | 97.640 | 97.810 | 97.810 | 550 |
| 2024-03-28 | 98.710 | 98.900 | 98.520 | 98.660 | 98.660 | 550 |
| 2024-03-27 | 97.590 | 98.440 | 97.230 | 98.330 | 98.330 | 550 |
| 2024-03-26 | 97.540 | 97.980 | 97.500 | 97.700 | 97.700 | 550 |
| 2024-03-25 | 97.780 | 97.960 | 97.600 | 97.760 | 97.760 | 551 |
| 2024-03-22 | 98.410 | 98.480 | 97.700 | 97.820 | 97.820 | 550 |
| 2024-03-21 | 99.660 | 99.690 | 98.690 | 98.690 | 98.690 | 550 |
| 2024-03-20 | 98.150 | 99.510 | 98.040 | 99.370 | 99.370 | 550 |
| 2024-03-19 | 98.130 | 98.540 | 97.890 | 98.150 | 98.150 | 577 |
| 2024-03-18 | 99.840 | 99.840 | 97.250 | 97.720 | 97.720 | 561 |
| 2024-03-15 | 98.420 | 98.420 | 97.400 | 97.570 | 97.570 | 550 |
| 2024-03-14 | 98.710 | 98.750 | 97.920 | 98.210 | 98.210 | 450 |
| 2024-03-13 | 98.390 | 98.990 | 98.290 | 98.550 | 98.550 | 551 |
| 2024-03-12 | 97.720 | 98.640 | 97.510 | 98.260 | 98.260 | 750 |
| 2024-03-11 | 99.100 | 99.100 | 96.970 | 97.100 | 97.100 | 562 |
| 2024-03-08 | 96.950 | 98.190 | 96.900 | 97.830 | 97.830 | 770 |
| 2024-03-07 | 99.220 | 99.410 | 98.580 | 98.790 | 98.790 | 561 |
| 2024-03-06 | 99.410 | 99.570 | 98.970 | 99.220 | 99.220 | 550 |
| 2024-03-05 | 98.820 | 99.300 | 98.430 | 98.620 | 98.620 | 552 |
| 2024-03-04 | 99.430 | 99.440 | 98.730 | 98.820 | 98.820 | 663 |
| 2024-03-01 | 99.530 | 99.850 | 99.320 | 99.450 | 99.450 | 550 |
| 2024-02-29 | 100.40 | 100.40 | 99.080 | 99.330 | 99.330 | 675 |
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.