Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	90.650	90.810	90.260	90.750	90.750	550
2023-08-31	90.460	90.460	89.100	89.100	89.100	560
2023-08-30	91.170	91.200	90.460	90.460	90.460	550
2023-08-29	90.440	91.240	90.380	91.130	91.130	552
2023-08-28	89.450	90.290	89.350	90.140	90.140	551
2023-08-25	89.160	89.160	89.160	89.160	89.160	100
2023-08-24	90.580	90.580	89.880	90.050	90.050	550
2023-08-23	89.970	90.980	89.950	90.980	90.980	660
2023-08-22	89.080	89.560	88.720	89.460	89.460	952
2023-08-21	88.370	88.370	87.850	88.160	88.160	771
2023-08-18	88.310	89.130	88.190	88.910	88.910	550
2023-08-17	89.020	89.020	89.020	89.020	89.020	0
2023-08-16	89.690	89.690	89.020	89.020	89.020	135
2023-08-15	89.770	89.930	89.310	89.490	89.490	552
2023-08-14	90.360	90.510	89.720	89.920	89.920	1,050
2023-08-11	91.240	91.680	90.420	90.880	90.880	550
2023-08-10	91.600	91.940	90.960	91.110	91.110	551
2023-08-09	91.040	91.150	90.940	91.150	91.150	550
2023-08-08	90.670	91.880	90.550	91.880	91.880	414
2023-08-07	91.870	92.230	91.510	91.880	91.880	1,061
2023-08-04	92.290	93.530	91.780	91.990	91.990	550
2023-08-03	93.600	94.360	92.640	92.830	92.830	550
2023-08-02	91.070	92.730	91.070	92.730	92.730	2
2023-08-01	93.890	93.890	92.520	93.360	93.360	552
2023-07-31	93.940	94.080	93.610	93.890	93.890	564
2023-07-28	92.470	92.740	92.450	92.650	92.650	550
2023-07-27	93.400	93.570	92.380	92.510	92.510	550
2023-07-26	93.920	94.630	93.590	94.480	94.480	550
2023-07-25	94.090	94.480	93.960	94.050	94.050	550
2023-07-24	92.660	93.720	92.660	93.540	93.540	563
2023-07-21	91.990	92.840	91.990	92.660	92.660	550
2023-07-20	90.900	91.190	90.490	91.030	91.030	591
2023-07-19	90.800	91.020	89.890	90.630	90.630	550
2023-07-18	90.760	91.510	90.420	90.850	90.850	551
2023-07-17	90.050	91.220	90.040	91.130	91.130	1,005
2023-07-14	91.330	91.690	90.600	90.750	90.750	550
2023-07-13	92.090	92.320	91.860	91.860	91.860	551
2023-07-12	91.590	91.690	90.700	90.710	90.710	550
2023-07-11	89.820	90.720	89.150	90.600	90.600	552
2023-07-10	91.650	91.650	90.830	90.910	90.910	560
2023-07-07	91.510	92.200	91.450	91.650	91.650	550
2023-07-06	91.150	91.530	90.260	90.530	90.530	550
2023-07-05	91.350	92.690	91.350	92.160	92.160	641
2023-07-04	92.240	92.240	91.600	91.910	91.910	458
2023-07-03	92.210	92.280	92.110	92.240	92.240	550
2023-06-30	89.450	92.120	89.450	91.050	91.050	852
2023-06-29	90.770	91.420	90.470	91.280	91.280	851
2023-06-28	90.780	90.960	89.980	89.980	89.980	551
2023-06-27	90.550	90.870	89.880	90.610	90.610	561
2023-06-26	91.720	93.700	90.560	91.150	91.150	570
2023-06-23	91.700	92.040	91.450	91.720	91.720	550
2023-06-22	92.160	92.160	90.980	91.650	91.650	553
2023-06-21	92.280	92.920	92.220	92.810	92.810	550
2023-06-20	91.900	92.210	91.320	92.210	92.210	551
2023-06-19	91.620	92.360	91.620	92.230	92.230	618
2023-06-16	91.270	92.050	91.250	91.430	91.430	587
2023-06-15	91.610	92.040	90.000	91.730	91.730	554
2023-06-14	91.330	91.670	90.690	91.630	91.630	552
2023-06-13	90.330	90.630	89.530	89.810	89.810	790
2023-06-12	90.000	90.610	89.810	90.300	90.300	951

← NewerPage 14 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.