Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	82.780	82.930	80.110	81.230	81.230	550
2022-12-09	83.200	83.710	82.590	82.890	82.890	558
2022-12-08	83.830	84.220	82.400	82.670	82.670	550
2022-12-07	84.420	84.920	83.720	84.070	84.070	550
2022-12-06	84.320	85.300	84.200	84.940	84.940	551
2022-12-05	85.980	86.270	84.200	84.320	84.320	551
2022-12-02	85.660	87.670	84.760	86.270	86.270	676
2022-12-01	88.200	88.200	85.210	85.480	85.480	554
2022-11-30	85.610	86.690	84.920	86.690	86.690	550
2022-11-29	84.430	86.500	84.310	85.490	85.490	563
2022-11-28	83.650	84.370	83.650	83.850	83.850	550
2022-11-25	85.790	85.790	83.640	83.980	83.980	551
2022-11-24	84.620	86.820	84.440	86.200	86.200	550
2022-11-23	83.580	84.240	83.170	83.890	83.890	550
2022-11-22	84.600	85.010	83.110	84.000	84.000	550
2022-11-21	84.690	84.930	83.210	84.550	84.550	559
2022-11-18	83.870	83.870	83.870	83.870	83.870	100
2022-11-17	83.230	84.440	82.700	84.440	84.440	657
2022-11-16	87.160	87.160	84.380	84.920	84.920	676
2022-11-14	87.310	88.070	86.270	87.160	87.160	652
2022-11-11	84.810	87.010	84.750	86.460	86.460	412
2022-11-10	85.410	88.000	83.570	84.540	84.540	562
2022-11-09	90.900	90.900	87.090	87.460	87.460	567
2022-11-08	88.870	90.190	88.770	89.450	89.450	548
2022-11-07	90.980	91.060	88.730	88.810	88.810	687
2022-11-04	93.500	93.500	90.920	90.980	90.980	501
2022-11-03	89.080	90.410	88.510	90.010	90.010	462
2022-11-01	89.790	90.970	89.580	90.040	90.040	388
2022-10-31	84.100	89.750	84.100	89.370	89.370	484
2022-10-28	88.200	88.410	87.290	88.220	88.220	486
2022-10-27	87.090	89.610	87.090	88.310	88.310	811
2022-10-26	87.580	88.090	86.730	86.860	86.860	545
2022-10-25	88.780	89.560	88.330	88.330	88.330	1,333
2022-10-24	91.330	91.330	89.220	89.360	89.360	608
2022-10-21	89.960	92.950	89.900	92.380	92.380	501
2022-10-20	90.490	90.770	89.740	90.250	90.250	513
2022-10-19	88.720	89.750	88.720	89.560	89.560	505
2022-10-18	88.690	89.160	87.940	89.160	89.160	492
2022-10-17	86.420	88.120	86.420	87.550	87.550	509
2022-10-14	88.250	88.350	85.960	86.250	86.250	17,669
2022-10-13	87.150	88.920	86.900	88.240	88.240	2,639
2022-10-11	89.780	89.780	88.140	88.450	88.450	506
2022-10-10	90.510	90.510	88.830	89.310	89.310	525
2022-10-07	92.700	92.700	89.360	89.620	89.620	503
2022-10-06	90.690	91.200	90.280	90.480	90.480	474
2022-10-05	90.510	90.510	90.210	90.280	90.280	153
2022-10-04	90.990	90.990	89.240	89.540	89.540	496
2022-10-03	87.000	89.540	87.000	89.470	89.470	78,816
2022-09-30	85.000	85.150	82.730	84.770	84.770	555
2022-09-29	85.090	85.090	81.900	82.940	82.940	504
2022-09-28	83.680	83.970	83.270	83.550	83.550	443
2022-09-27	84.600	84.830	83.300	83.490	83.490	503
2022-09-26	85.270	85.610	83.980	84.060	84.060	488
2022-09-23	86.590	86.590	85.280	86.060	86.060	482
2022-09-22	87.410	88.060	86.140	87.880	87.880	508
2022-09-21	87.340	87.380	85.800	86.250	86.250	1,105
2022-09-20	88.000	88.000	85.840	86.690	86.690	506
2022-09-19	84.300	86.330	83.510	86.170	86.170	506
2022-09-16	86.400	86.400	83.650	84.200	84.200	511
2022-09-15	84.950	85.610	84.340	84.720	84.720	478

← NewerPage 17 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.