Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	90.020	90.020	90.010	90.010	90.010	101
2023-06-07	89.030	89.220	88.210	88.820	88.820	952
2023-06-06	86.820	88.450	86.820	88.170	88.170	606
2023-06-02	86.710	86.960	86.280	86.580	86.580	619
2023-06-01	83.850	85.180	81.800	85.060	85.060	571
2023-05-31	83.740	84.010	81.600	83.430	83.430	560
2023-05-30	84.520	84.680	83.550	83.870	83.870	557
2023-05-29	85.010	85.270	84.440	84.910	84.910	553
2023-05-26	85.360	85.360	85.360	85.360	85.360	100
2023-05-25	84.920	85.190	84.160	84.740	84.740	552
2023-05-24	84.150	84.410	83.510	83.750	83.750	550
2023-05-23	85.460	85.600	84.440	84.620	84.620	588
2023-05-22	84.860	84.860	84.860	84.860	84.860	100
2023-05-19	85.080	85.610	85.030	85.250	85.250	552
2023-05-18	84.150	84.780	84.150	84.780	84.780	102
2023-05-17	84.150	84.420	84.000	84.300	84.300	551
2023-05-16	84.040	84.200	83.310	83.310	83.310	550
2023-05-15	83.570	84.140	83.550	83.950	83.950	551
2023-05-12	83.210	83.500	83.210	83.500	83.500	101
2023-05-11	82.420	83.680	82.400	83.350	83.350	553
2023-05-10	82.100	82.970	81.960	82.760	82.760	550
2023-05-09	82.430	83.000	81.960	82.510	82.510	556
2023-05-08	80.050	82.210	80.050	81.700	81.700	553
2023-05-05	79.270	81.090	79.130	81.020	81.020	553
2023-05-04	78.490	79.420	77.840	78.740	78.740	550
2023-05-03	78.570	78.810	76.600	78.480	78.480	651
2023-05-02	78.530	78.610	78.380	78.540	78.540	553
2023-04-28	80.040	80.520	79.530	80.500	80.500	550
2023-04-27	79.130	79.510	78.740	79.380	79.380	550
2023-04-26	79.240	79.440	78.790	78.900	78.900	552
2023-04-25	79.410	79.630	79.120	79.600	79.600	550
2023-04-24	79.990	80.820	79.570	80.150	80.150	552
2023-04-20	80.420	80.490	80.240	80.480	80.480	550
2023-04-19	80.700	80.710	79.870	80.150	80.150	551
2023-04-18	81.730	82.070	81.470	81.850	81.850	550
2023-04-17	82.240	82.240	81.460	81.760	81.760	553
2023-04-14	81.190	82.310	80.880	81.960	81.960	551
2023-04-13	82.000	82.560	81.430	82.100	82.100	556
2023-04-12	82.140	83.560	82.040	82.430	82.430	568
2023-04-11	80.860	82.130	80.480	81.930	81.930	551
2023-04-10	78.400	78.780	78.320	78.560	78.560	550
2023-04-06	77.690	77.950	76.000	77.770	77.770	552
2023-04-05	78.160	78.290	76.730	77.890	77.890	590
2023-04-04	78.280	78.920	78.280	78.580	78.580	551
2023-04-03	78.570	78.570	77.610	78.280	78.280	554
2023-03-31	80.350	80.350	78.230	78.570	78.570	561
2023-03-30	78.500	80.050	78.500	79.990	79.990	677
2023-03-29	78.040	78.500	76.840	78.500	78.500	575
2023-03-28	77.640	78.350	77.480	78.040	78.040	552
2023-03-27	76.620	77.130	74.400	76.870	76.870	657
2023-03-24	75.770	76.580	75.390	76.230	76.230	570
2023-03-23	77.900	77.960	74.810	75.510	75.510	576
2023-03-22	77.500	78.560	76.840	77.290	77.290	550
2023-03-21	78.070	78.310	76.000	77.890	77.890	552
2023-03-20	78.160	78.500	77.590	77.840	77.840	851
2023-03-17	79.060	79.060	78.340	78.630	78.630	550
2023-03-16	79.540	80.090	78.980	79.840	79.840	553
2023-03-15	78.220	79.430	77.490	79.250	79.250	551
2023-03-14	79.630	80.260	79.000	79.350	79.350	550
2023-03-13	79.890	80.140	78.870	79.510	79.510	562

← NewerPage 15 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.