Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	137.63	137.68	137.02	137.12	137.12	710
2026-07-22	136.49	137.10	136.49	137.10	137.10	2
2026-07-21	133.94	133.94	133.90	133.90	133.90	2
2026-07-20	134.16	134.20	133.90	133.90	133.90	52
2026-07-17	134.47	134.47	134.16	134.16	134.16	3
2026-07-16	134.43	134.43	134.26	134.26	134.26	2
2026-07-15	135.80	135.93	135.80	135.93	135.93	2
2026-07-14	136.55	136.55	136.42	136.42	136.42	2
2026-07-13	137.23	137.23	135.77	135.77	135.77	3
2026-07-10	135.87	137.38	135.87	137.38	137.38	2
2026-07-09	132.00	133.45	132.00	133.45	133.45	2
2026-07-08	131.99	131.99	131.78	131.78	131.78	2
2026-07-07	133.14	133.14	132.83	132.83	132.83	2
2026-07-06	133.10	133.10	132.97	132.97	132.97	2
2026-07-03	134.11	134.35	134.10	134.35	134.35	1,177
2026-07-02	134.08	134.29	132.96	133.35	133.35	10
2026-07-01	132.61	132.61	132.54	132.54	132.54	2
2026-06-30	132.18	133.03	132.14	132.75	132.75	218
2026-06-29	133.30	133.78	133.30	133.71	133.71	5
2026-06-26	132.86	133.77	132.70	133.77	133.77	11
2026-06-25	132.34	133.40	132.34	132.77	132.77	112
2026-06-24	131.46	131.55	131.45	131.55	131.55	4
2026-06-23	130.77	132.13	130.77	132.08	132.08	306
2026-06-22	130.98	131.25	130.96	131.25	131.25	302
2026-06-19	129.69	129.69	129.69	129.69	129.69	2
2026-06-18	130.00	130.00	129.25	129.54	129.54	10,253
2026-06-17	131.60	131.60	129.72	129.72	129.72	5,252
2026-06-16	130.08	130.77	130.08	130.77	130.77	5
2026-06-15	134.00	134.00	131.40	131.40	131.40	2
2026-06-12	132.17	132.17	131.96	131.96	131.96	467
2026-06-11	131.18	132.34	129.69	132.11	132.11	3,711
2026-06-10	130.16	130.16	129.74	129.92	129.92	503
2026-06-09	130.51	130.84	130.51	130.84	130.84	501
2026-06-08	129.94	129.94	129.94	129.94	129.94	2
2026-06-05	131.35	131.35	130.23	130.23	130.23	568
2026-06-03	133.00	133.00	131.35	131.35	131.35	2
2026-06-02	134.27	134.27	134.27	134.27	134.27	2
2026-06-01	134.14	134.14	132.80	132.80	132.80	14
2026-05-29	133.75	134.14	133.75	134.14	134.14	9
2026-05-28	134.83	134.90	134.83	134.90	134.90	3
2026-05-27	135.49	135.68	135.40	135.40	135.40	27,002
2026-05-26	137.00	137.00	136.24	136.24	136.24	1,019
2026-05-25	135.87	137.00	135.87	137.00	137.00	125
2026-05-22	137.00	137.00	135.80	135.80	135.80	81
2026-05-21	136.68	137.00	136.08	137.00	137.00	247
2026-05-20	135.26	136.61	135.26	136.61	136.61	4
2026-05-19	135.23	135.23	134.30	134.30	134.30	1,002
2026-05-18	136.52	136.52	136.00	136.00	136.00	2
2026-05-15	136.06	136.53	136.00	136.53	136.53	15
2026-05-14	137.14	137.48	137.13	137.48	137.48	145
2026-05-13	138.05	138.05	136.58	136.58	136.58	18
2026-05-12	139.07	139.07	139.07	139.07	139.07	1,000
2026-05-11	140.31	140.31	140.31	140.31	140.31	1
2026-05-08	142.69	142.69	141.95	141.95	141.95	3
2026-05-07	145.00	145.00	141.29	141.29	141.29	10
2026-05-06	144.77	144.77	144.62	144.62	144.62	2
2026-05-05	143.62	143.96	143.62	143.96	143.96	2
2026-05-04	144.32	144.32	143.13	143.13	143.13	12
2026-04-30	143.79	144.40	143.79	144.40	144.40	2
2026-04-29	144.49	144.49	142.49	142.49	142.49	3

← NewerPage 2 of 21 · 1,249 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.