Safra Ibovespa Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 85.890 | 85.890 | 84.840 | 85.180 | 85.180 | 506 |
| 2022-09-13 | 89.800 | 89.800 | 85.120 | 85.350 | 85.350 | 1,762 |
| 2022-09-12 | 87.400 | 87.990 | 87.300 | 87.370 | 87.370 | 645 |
| 2022-09-09 | 86.030 | 86.680 | 86.030 | 86.530 | 86.530 | 408 |
| 2022-09-08 | 84.780 | 85.360 | 83.680 | 84.690 | 84.690 | 501 |
| 2022-09-06 | 85.260 | 85.360 | 84.230 | 84.580 | 84.580 | 882 |
| 2022-09-05 | 86.320 | 86.780 | 86.090 | 86.460 | 86.460 | 895 |
| 2022-09-02 | 85.650 | 86.510 | 85.220 | 85.420 | 85.420 | 456 |
| 2022-09-01 | 84.580 | 85.070 | 83.420 | 85.070 | 85.070 | 484 |
| 2022-08-31 | 85.290 | 85.820 | 84.330 | 84.330 | 84.330 | 500 |
| 2022-08-30 | 86.840 | 86.940 | 84.870 | 85.090 | 85.090 | 493 |
| 2022-08-29 | 88.000 | 88.000 | 86.110 | 86.560 | 86.560 | 505 |
| 2022-08-26 | 87.950 | 87.970 | 86.270 | 86.500 | 86.500 | 500 |
| 2022-08-25 | 87.560 | 87.620 | 86.910 | 87.500 | 87.500 | 469 |
| 2022-08-24 | 86.940 | 87.740 | 86.800 | 87.010 | 87.010 | 495 |
| 2022-08-23 | 87.100 | 87.100 | 85.450 | 87.020 | 87.020 | 512 |
| 2022-08-22 | 87.240 | 87.240 | 84.710 | 85.660 | 85.660 | 504 |
| 2022-08-19 | 86.850 | 87.000 | 85.720 | 85.870 | 85.870 | 496 |
| 2022-08-18 | 87.910 | 88.050 | 87.340 | 87.720 | 87.720 | 490 |
| 2022-08-17 | 88.690 | 88.690 | 86.810 | 87.670 | 87.670 | 511 |
| 2022-08-16 | 87.870 | 87.870 | 86.860 | 87.500 | 87.500 | 575 |
| 2022-08-15 | 87.590 | 87.590 | 85.630 | 87.140 | 87.140 | 519 |
| 2022-08-12 | 85.210 | 86.700 | 85.190 | 86.700 | 86.700 | 510 |
| 2022-08-11 | 85.600 | 85.700 | 84.430 | 84.540 | 84.540 | 43,970 |
| 2022-08-10 | 84.900 | 85.030 | 84.380 | 84.950 | 84.950 | 504 |
| 2022-08-09 | 84.580 | 84.580 | 83.110 | 83.730 | 83.730 | 508 |
| 2022-08-08 | 82.650 | 83.580 | 82.590 | 83.560 | 83.560 | 494 |
| 2022-08-05 | 81.930 | 82.550 | 81.490 | 82.050 | 82.050 | 469 |
| 2022-08-04 | 80.920 | 81.820 | 80.810 | 81.590 | 81.590 | 463 |
| 2022-08-03 | 81.850 | 81.850 | 79.200 | 79.960 | 79.960 | 513 |
| 2022-08-02 | 79.200 | 79.850 | 78.380 | 79.650 | 79.650 | 1,006 |
| 2022-08-01 | 81.300 | 81.300 | 78.400 | 78.790 | 78.790 | 510 |
| 2022-07-29 | 79.310 | 80.150 | 79.070 | 79.510 | 79.510 | 1,497 |
| 2022-07-28 | 77.950 | 79.130 | 77.890 | 79.080 | 79.080 | 405 |
| 2022-07-27 | 77.220 | 78.200 | 77.030 | 78.200 | 78.200 | 452 |
| 2022-07-26 | 79.350 | 79.350 | 76.550 | 76.910 | 76.910 | 505 |
| 2022-07-25 | 77.050 | 77.430 | 76.730 | 77.290 | 77.290 | 505 |
| 2022-07-22 | 76.300 | 78.580 | 75.730 | 76.200 | 76.200 | 506 |
| 2022-07-21 | 76.090 | 76.300 | 74.760 | 76.300 | 76.300 | 506 |
| 2022-07-20 | 75.600 | 75.970 | 74.970 | 75.780 | 75.780 | 549 |
| 2022-07-19 | 74.950 | 75.760 | 74.790 | 75.750 | 75.750 | 525 |
| 2022-07-18 | 75.540 | 75.650 | 74.480 | 74.720 | 74.720 | 368 |
| 2022-07-15 | 75.390 | 75.390 | 73.380 | 74.430 | 74.430 | 517 |
| 2022-07-14 | 76.120 | 76.120 | 73.610 | 74.110 | 74.110 | 900 |
| 2022-07-13 | 77.700 | 77.700 | 75.100 | 75.470 | 75.470 | 511 |
| 2022-07-12 | 77.700 | 78.000 | 74.970 | 75.780 | 75.780 | 35,181 |
| 2022-07-11 | 76.300 | 76.460 | 75.430 | 75.730 | 75.730 | 502 |
| 2022-07-08 | 78.000 | 78.210 | 77.050 | 77.330 | 77.330 | 517 |
| 2022-07-07 | 77.220 | 78.130 | 77.160 | 77.350 | 77.350 | 512 |
| 2022-07-06 | 75.950 | 76.410 | 75.100 | 76.130 | 76.130 | 534 |
| 2022-07-05 | 75.390 | 75.870 | 74.400 | 75.820 | 75.820 | 569 |
| 2022-07-04 | 75.920 | 76.570 | 75.730 | 76.060 | 76.060 | 615 |
| 2022-07-01 | 75.450 | 76.550 | 74.980 | 76.310 | 76.310 | 501 |
| 2022-06-30 | 77.900 | 77.900 | 75.360 | 76.020 | 76.020 | 513 |
| 2022-06-29 | 78.010 | 78.050 | 76.500 | 76.850 | 76.850 | 503 |
| 2022-06-28 | 78.520 | 78.830 | 77.060 | 77.580 | 77.580 | 542 |
| 2022-06-27 | 76.360 | 78.390 | 76.360 | 77.720 | 77.720 | 850 |
| 2022-06-24 | 76.270 | 76.590 | 75.600 | 76.110 | 76.110 | 498 |
| 2022-06-23 | 78.740 | 78.740 | 75.470 | 75.660 | 75.660 | 614 |
| 2022-06-22 | 75.840 | 77.400 | 75.650 | 76.750 | 76.750 | 543 |
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.