Safra Ibovespa Fundo De Indice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	100.82	100.92	99.880	100.20	100.20	583
2024-02-27	100.66	101.41	100.66	101.36	101.36	551
2024-02-26	100.04	100.05	99.430	99.820	99.820	450
2024-02-23	99.970	99.970	99.350	99.640	99.640	550
2024-02-22	100.51	100.62	100.04	100.26	100.26	556
2024-02-21	99.840	100.12	99.560	100.12	100.12	1,450
2024-02-20	99.500	99.990	99.460	99.990	99.990	550
2024-02-19	98.740	99.320	98.730	99.320	99.320	550
2024-02-16	98.820	99.350	98.710	99.080	99.080	770
2024-02-15	97.890	98.410	97.890	98.410	98.410	116
2024-02-14	98.130	98.230	97.590	97.830	97.830	553
2024-02-09	98.920	99.230	98.230	98.600	98.600	551
2024-02-08	99.880	99.880	98.500	98.760	98.760	556
2024-02-07	100.20	100.35	99.710	100.14	100.14	451
2024-02-06	99.290	100.50	99.290	100.41	100.41	554
2024-02-05	98.140	98.460	97.370	98.260	98.260	550
2024-02-02	99.210	99.280	97.530	97.960	97.960	550
2024-02-01	96.420	98.940	96.420	98.940	98.940	554
2024-01-31	98.640	99.840	98.390	98.390	98.390	550
2024-01-30	98.680	98.680	97.900	98.140	98.140	552
2024-01-29	98.990	99.420	98.500	98.980	98.980	550
2024-01-26	98.970	99.570	98.560	99.330	99.330	550
2024-01-25	98.830	99.120	98.470	98.720	98.720	550
2024-01-24	99.610	99.730	98.280	98.460	98.460	551
2024-01-23	97.860	98.830	97.820	98.690	98.690	552
2024-01-22	98.310	98.520	97.010	97.530	97.530	564
2024-01-19	98.200	98.430	97.490	98.310	98.310	551
2024-01-18	98.950	98.950	98.090	98.090	98.090	550
2024-01-17	99.510	99.520	98.840	99.010	99.010	550
2024-01-16	101.31	101.31	99.480	99.620	99.620	571
2024-01-15	100.60	101.42	100.49	101.31	101.31	550
2024-01-12	100.61	101.64	100.47	100.91	100.91	550
2024-01-11	100.81	101.13	100.05	100.65	100.65	550
2024-01-10	101.06	101.07	100.49	100.79	100.79	664
2024-01-09	101.35	101.57	101.07	101.26	101.26	550
2024-01-08	101.04	102.10	101.04	102.07	102.07	451
2024-01-05	100.92	102.20	100.69	101.70	101.70	550
2024-01-04	101.41	101.74	100.96	101.10	101.10	550
2024-01-03	102.07	102.97	102.06	102.33	102.33	578
2024-01-02	102.64	102.77	101.74	102.25	102.25	571
2023-12-28	105.30	105.30	103.19	103.34	103.34	2,352
2023-12-27	102.86	103.45	102.86	103.36	103.36	451
2023-12-26	102.72	103.03	102.66	102.86	102.86	553
2023-12-22	102.15	102.50	101.78	102.22	102.22	550
2023-12-21	101.44	101.93	101.32	101.79	101.79	796
2023-12-20	101.57	101.71	100.63	100.72	100.72	552
2023-12-19	101.39	101.72	101.12	101.51	101.51	554
2023-12-18	100.64	101.27	100.56	100.93	100.93	551
2023-12-15	100.99	100.99	100.14	100.14	100.14	1,602
2023-12-14	100.00	101.06	100.00	100.76	100.76	556
2023-12-13	97.870	100.01	97.430	99.720	99.720	652
2023-12-12	98.050	98.050	97.090	97.380	97.380	550
2023-12-11	97.900	97.940	97.530	97.770	97.770	553
2023-12-08	96.930	98.120	96.760	97.900	97.900	550
2023-12-07	99.170	99.170	96.760	97.070	97.070	553
2023-12-06	97.780	97.940	96.770	96.770	96.770	550
2023-12-05	97.660	98.260	97.440	97.750	97.750	751
2023-12-04	98.190	98.410	97.560	97.660	97.660	551
2023-12-01	98.070	98.720	97.580	98.720	98.720	8,390
2023-11-30	97.590	98.160	97.210	98.070	98.070	552

← NewerPage 12 of 21 · 1,247 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.