Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	79.880	79.890	76.400	76.890	76.890	525
2022-06-20	76.200	77.360	76.200	76.980	76.980	407
2022-06-17	77.350	77.400	75.890	76.980	76.980	628
2022-06-15	81.480	81.490	78.600	79.250	79.250	534
2022-06-14	78.580	79.030	78.060	78.620	78.620	446
2022-06-13	81.900	81.900	78.390	79.100	79.100	890
2022-06-10	84.890	84.890	80.640	81.310	81.310	936
2022-06-09	84.930	85.780	82.490	85.780	85.780	17,318
2022-06-08	86.060	86.060	83.290	83.540	83.540	630
2022-06-07	86.790	86.790	84.310	84.980	84.980	515
2022-06-06	88.390	88.390	84.730	84.930	84.930	584
2022-06-03	88.000	88.000	85.450	85.620	85.620	787
2022-06-02	86.980	86.980	85.650	86.630	86.630	633
2022-06-01	86.860	86.860	85.330	85.830	85.830	538
2022-05-31	87.900	88.900	85.270	85.830	85.830	1,131
2022-05-30	85.550	85.600	85.380	85.600	85.600	547
2022-05-27	86.190	86.590	83.800	86.100	86.100	31,337
2022-05-26	87.230	87.230	85.050	86.250	86.250	881
2022-05-25	84.640	85.440	84.390	85.200	85.200	79,629
2022-05-24	84.210	85.060	83.460	85.060	85.060	10,388
2022-05-23	84.380	85.160	84.380	84.870	84.870	9,931
2022-05-20	83.340	83.690	82.600	83.440	83.440	9,103
2022-05-19	81.860	82.610	80.800	82.300	82.300	522
2022-05-18	83.270	83.270	81.540	81.710	81.710	506
2022-05-17	84.170	84.340	83.420	83.670	83.670	751
2022-05-16	82.780	83.710	82.780	83.250	83.250	501
2022-05-13	81.720	82.900	81.720	82.240	82.240	642
2022-05-12	80.190	81.340	79.780	81.310	81.310	897
2022-05-11	80.080	81.010	80.050	80.300	80.300	502
2022-05-10	79.870	79.950	78.150	79.310	79.310	500
2022-05-09	79.830	80.390	79.120	79.410	79.410	507
2022-05-06	81.330	81.760	80.030	80.900	80.900	1,380
2022-05-05	82.310	82.310	79.910	80.950	80.950	509
2022-05-04	81.220	83.410	80.700	83.360	83.360	2,621
2022-05-03	82.280	82.330	81.210	81.900	81.900	508
2022-05-02	82.230	82.230	81.970	81.970	81.970	109
2022-04-29	83.910	84.060	83.000	83.000	83.000	193
2022-04-28	84.610	85.080	83.720	84.570	84.570	704
2022-04-27	84.540	84.550	83.840	84.050	84.050	505
2022-04-26	84.070	84.170	82.400	83.170	83.170	505
2022-04-25	84.430	85.430	83.990	85.070	85.070	504
2022-04-22	86.510	86.660	84.400	85.380	85.380	503
2022-04-20	88.150	88.150	87.590	87.880	87.880	500
2022-04-19	88.190	88.190	88.190	88.190	88.190	100
2022-04-18	89.280	89.280	88.550	88.860	88.860	616
2022-04-14	89.230	89.450	88.860	89.280	89.280	7,497
2022-04-13	89.740	90.180	89.390	89.740	89.740	501
2022-04-12	89.250	89.250	89.250	89.250	89.250	100
2022-04-11	90.350	90.350	89.870	89.870	89.870	101
2022-04-08	91.000	91.350	90.290	90.930	90.930	501
2022-04-07	90.700	91.640	90.510	91.340	91.340	501
2022-04-06	91.080	91.150	89.900	90.840	90.840	510
2022-04-05	92.530	92.530	91.300	91.500	91.500	534
2022-04-04	93.110	93.360	92.840	93.190	93.190	500
2022-04-01	93.400	93.510	93.090	93.430	93.430	400
2022-03-31	92.640	92.790	92.230	92.230	92.230	308
2022-03-30	92.410	92.670	92.170	92.420	92.420	400
2022-03-29	92.630	92.890	91.920	92.240	92.240	859
2022-03-28	91.510	91.510	91.000	91.260	91.260	157
2022-03-25	91.830	91.830	91.500	91.520	91.520	738

← NewerPage 19 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.