Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	97.590	98.160	97.210	98.070	98.070	552
2023-11-29	99.420	99.420	97.080	97.190	97.190	552
2023-11-28	96.680	98.850	96.660	97.470	97.470	690
2023-11-27	94.800	96.950	94.800	96.860	96.860	556
2023-11-24	96.870	97.260	96.610	96.690	96.690	550
2023-11-23	97.330	97.700	97.130	97.510	97.510	550
2023-11-22	97.380	97.560	96.700	97.080	97.080	556
2023-11-21	96.780	97.000	96.350	96.740	96.740	550
2023-11-20	94.200	97.200	94.200	96.990	96.990	553
2023-11-17	96.100	96.640	96.100	96.120	96.120	576
2023-11-16	94.890	96.120	94.890	96.020	96.020	778
2023-11-14	94.760	95.050	94.310	94.960	94.960	3,069
2023-11-13	92.730	92.890	92.350	92.790	92.790	550
2023-11-10	92.380	93.150	92.380	92.880	92.880	450
2023-11-09	92.090	92.670	91.360	91.730	91.730	550
2023-11-08	91.960	91.980	91.320	91.820	91.820	551
2023-11-07	91.400	92.180	91.400	92.000	92.000	451
2023-11-06	91.430	91.500	91.040	91.280	91.280	550
2023-11-03	91.010	91.380	90.390	91.060	91.060	563
2023-11-01	88.250	89.040	88.180	88.690	88.690	555
2023-10-31	87.200	87.590	86.960	87.210	87.210	552
2023-10-30	86.860	87.100	86.550	86.740	86.740	550
2023-10-27	88.560	88.600	87.050	87.350	87.350	550
2023-10-26	86.900	88.790	86.900	88.450	88.450	552
2023-10-25	87.430	87.630	86.850	86.970	86.970	550
2023-10-24	87.700	88.060	86.960	87.700	87.700	550
2023-10-23	86.490	87.660	86.490	86.940	86.940	550
2023-10-20	87.700	87.720	86.760	87.220	87.220	550
2023-10-19	87.940	88.740	87.870	87.870	87.870	550
2023-10-18	88.580	88.790	87.800	87.930	87.930	550
2023-10-17	89.550	89.570	89.130	89.330	89.330	550
2023-10-16	89.910	90.090	89.570	89.770	89.770	550
2023-10-13	89.590	89.910	89.090	89.210	89.210	554
2023-10-11	89.820	90.260	89.570	90.170	90.170	551
2023-10-10	89.850	90.110	89.710	89.920	89.920	555
2023-10-09	87.670	88.780	87.570	88.700	88.700	550
2023-10-06	86.560	88.210	86.560	87.970	87.970	551
2023-10-05	87.640	87.750	86.830	87.310	87.310	559
2023-10-04	87.430	87.750	87.410	87.560	87.560	555
2023-10-03	88.370	88.370	87.180	87.430	87.430	558
2023-10-02	89.800	89.800	88.400	88.680	88.680	551
2023-09-29	89.760	90.060	89.290	89.800	89.800	550
2023-09-28	89.160	89.160	89.160	89.160	89.160	100
2023-09-27	88.670	88.870	87.350	88.090	88.090	555
2023-09-26	88.680	88.700	87.940	88.000	88.000	550
2023-09-25	89.220	89.370	89.060	89.310	89.310	550
2023-09-22	89.810	89.890	89.210	89.360	89.360	550
2023-09-21	89.940	90.280	89.340	89.470	89.470	553
2023-09-20	91.160	92.150	91.020	91.400	91.400	550
2023-09-19	93.200	93.200	90.550	90.740	90.740	558
2023-09-18	91.290	91.950	90.920	91.080	91.080	738
2023-09-15	91.720	92.000	91.370	91.430	91.430	550
2023-09-14	91.620	92.160	91.430	91.880	91.880	550
2023-09-13	91.710	91.730	90.970	90.970	90.970	550
2023-09-12	90.730	91.000	90.680	90.790	90.790	550
2023-09-11	89.450	90.220	89.060	89.970	89.970	550
2023-09-08	88.770	88.980	88.440	88.770	88.770	550
2023-09-06	90.580	90.580	89.360	89.360	89.360	560
2023-09-05	90.480	90.800	90.290	90.390	90.390	550
2023-09-04	90.650	90.740	90.530	90.620	90.620	550

← NewerPage 13 of 21 · 1,250 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.