Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	80.670	80.870	79.110	79.890	79.890	585
2023-03-09	81.960	82.230	81.060	81.060	81.060	551
2023-03-08	80.580	82.310	79.500	82.250	82.250	572
2023-03-07	80.710	81.070	79.820	80.380	80.380	550
2023-03-06	80.270	81.120	79.080	80.800	80.800	559
2023-03-03	79.950	80.570	79.740	80.130	80.130	554
2023-03-02	80.740	80.850	79.690	79.690	79.690	554
2023-03-01	80.000	80.510	79.470	80.510	80.510	550
2023-02-28	82.110	82.300	80.930	80.930	80.930	557
2023-02-27	81.860	82.080	80.980	81.530	81.530	552
2023-02-24	82.660	82.860	81.220	81.590	81.590	30,576
2023-02-23	82.730	83.810	82.240	82.970	82.970	552
2023-02-22	82.740	82.810	81.860	82.630	82.630	556
2023-02-17	84.340	84.690	83.740	84.180	84.180	563
2023-02-16	84.060	85.100	83.520	84.820	84.820	450
2023-02-15	82.970	84.960	82.730	84.520	84.520	550
2023-02-14	84.000	84.290	82.910	83.160	83.160	556
2023-02-13	83.020	85.010	82.010	83.920	83.920	194,778
2023-02-10	83.690	83.730	82.970	83.330	83.330	701
2023-02-08	83.660	84.920	83.500	84.750	84.750	550
2023-02-07	83.530	83.810	82.650	83.120	83.120	570
2023-02-06	83.290	83.790	82.510	83.790	83.790	550
2023-02-03	84.650	85.170	83.340	83.630	83.630	555
2023-02-02	85.970	86.100	84.540	84.920	84.920	555
2023-02-01	87.540	87.650	85.510	86.480	86.480	557
2023-01-31	87.050	87.770	86.820	87.540	87.540	550
2023-01-30	84.720	87.060	84.720	86.650	86.650	558
2023-01-27	88.290	88.290	86.480	86.680	86.680	552
2023-01-26	88.410	88.620	87.720	88.120	88.120	30,555
2023-01-25	87.070	88.330	86.410	88.200	88.200	551
2023-01-24	86.870	87.310	86.250	87.250	87.250	552
2023-01-23	87.080	87.290	86.180	86.270	86.270	558
2023-01-20	86.910	86.910	86.250	86.490	86.490	551
2023-01-19	86.630	87.410	84.490	87.160	87.160	30,555
2023-01-18	86.810	87.470	85.890	86.630	86.630	30,550
2023-01-17	85.180	87.500	85.010	86.030	86.030	557
2023-01-16	87.000	87.010	83.050	84.300	84.300	105,647
2023-01-13	85.610	85.900	85.270	85.600	85.600	550
2023-01-12	88.000	88.000	85.420	86.300	86.300	57,535
2023-01-11	87.020	87.020	85.530	86.830	86.830	63,524
2023-01-10	85.100	85.860	83.630	85.520	85.520	45,532
2023-01-09	83.690	84.840	83.570	84.210	84.210	552
2023-01-06	83.240	84.510	83.240	84.090	84.090	551
2023-01-05	81.840	83.220	81.390	83.080	83.080	555
2023-01-04	80.650	81.550	80.180	81.310	81.310	551
2023-01-03	81.480	82.080	80.190	80.390	80.390	557
2023-01-02	81.760	82.340	81.760	82.080	82.080	551
2022-12-29	85.540	85.780	84.480	84.670	84.670	553
2022-12-28	84.400	85.240	84.030	85.060	85.060	846
2022-12-27	83.220	84.070	82.900	83.780	83.780	550
2022-12-26	83.880	84.160	83.550	83.890	83.890	551
2022-12-23	83.540	84.850	83.350	84.640	84.640	550
2022-12-22	82.770	83.160	82.130	82.980	82.980	550
2022-12-21	82.810	83.090	81.760	82.900	82.900	552
2022-12-20	81.860	83.180	81.860	82.440	82.440	555
2022-12-19	79.850	81.040	79.460	80.810	80.810	557
2022-12-16	80.030	80.030	78.860	79.360	79.360	564
2022-12-15	79.550	81.360	79.460	80.030	80.030	550
2022-12-14	79.070	80.530	78.420	80.040	80.040	550
2022-12-13	81.590	82.520	79.850	79.850	79.850	553

← NewerPage 16 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.