Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	90.530	91.770	90.240	91.500	91.500	402
2022-03-23	90.240	90.280	90.240	90.280	90.280	102
2022-03-22	90.130	90.270	89.900	90.160	90.160	300
2022-03-21	89.200	89.470	88.720	89.280	89.280	502
2022-03-18	87.720	88.660	87.610	88.660	88.660	400
2022-03-17	86.120	86.950	85.430	86.910	86.910	366
2022-03-16	85.020	85.440	83.920	85.440	85.440	331
2022-03-15	83.120	84.250	82.960	83.800	83.800	417
2022-03-14	86.340	86.340	84.370	84.550	84.550	499
2022-03-11	87.140	87.310	85.590	85.910	85.910	968
2022-03-10	86.470	87.390	86.470	87.390	87.390	703
2022-03-09	86.040	87.730	86.000	87.610	87.610	551
2022-03-08	85.590	86.410	85.520	85.540	85.540	373
2022-03-07	87.660	87.690	85.690	85.750	85.750	455
2022-03-04	87.790	87.980	87.250	87.980	87.980	486
2022-03-03	88.880	88.970	88.490	88.560	88.560	251
2022-03-02	87.910	88.640	87.910	88.550	88.550	3,144
2022-02-25	85.310	86.950	85.090	86.950	86.950	498
2022-02-24	84.210	85.800	83.970	85.800	85.800	587
2022-02-23	87.280	87.490	86.000	86.010	86.010	442
2022-02-22	86.980	87.170	86.310	86.800	86.800	496
2022-02-21	86.920	87.230	85.890	85.900	85.900	725
2022-02-18	87.690	87.850	86.710	86.800	86.800	483
2022-02-17	87.550	87.850	87.250	87.300	87.300	929
2022-02-16	88.650	88.930	88.350	88.600	88.600	554
2022-02-15	87.890	88.330	87.700	88.330	88.330	1,142
2022-02-14	87.810	87.840	87.170	87.650	87.650	540
2022-02-11	88.030	88.380	87.020	87.400	87.400	1,117
2022-02-10	86.770	87.570	86.280	87.160	87.160	517
2022-02-09	86.300	87.060	86.210	86.470	86.470	475
2022-02-08	86.020	86.300	86.020	86.300	86.300	2,214
2022-02-07	86.290	86.430	85.830	86.120	86.120	501
2022-02-04	85.660	86.420	84.850	86.300	86.300	11,480
2022-02-03	86.320	86.320	85.880	85.880	85.880	110
2022-02-02	87.190	87.210	85.880	86.030	86.030	557
2022-02-01	86.440	87.110	86.220	87.090	87.090	566
2022-01-31	85.620	86.600	85.580	86.230	86.230	614
2022-01-28	86.500	86.920	85.770	86.050	86.050	800
2022-01-27	86.600	86.960	85.940	86.570	86.570	556
2022-01-26	86.170	86.710	85.370	85.600	85.600	845
2022-01-25	82.680	85.220	82.650	84.880	84.880	6,105
2022-01-24	83.490	83.640	82.100	83.020	83.020	5,755
2022-01-21	83.580	84.490	83.580	83.800	83.800	557
2022-01-20	83.590	84.550	83.430	83.940	83.940	560
2022-01-19	83.470	83.570	83.170	83.320	83.320	165,273
2022-01-18	81.880	82.060	81.880	82.060	82.060	700
2022-01-17	82.160	82.230	81.720	81.840	81.840	691
2022-01-14	81.300	82.300	80.990	82.260	82.260	254
2022-01-13	81.020	81.730	80.770	81.350	81.350	541
2022-01-12	80.440	81.470	80.330	81.470	81.470	572
2022-01-11	78.880	80.010	78.550	80.010	80.010	1,065
2022-01-10	78.610	78.670	78.310	78.570	78.570	103
2022-01-07	77.890	79.170	77.890	79.170	79.170	4,190
2022-01-06	77.940	78.640	77.830	78.260	78.260	100,546
2022-01-05	79.050	79.600	77.610	77.820	77.820	530
2022-01-04	79.580	80.220	79.370	79.750	79.750	525
2022-01-03	80.030	80.330	79.750	80.050	80.050	452
2021-12-30	80.930	80.930	80.750	80.750	80.750	101
2021-12-29	80.250	80.250	80.250	80.250	80.250	100
2021-12-28	81.150	81.200	80.300	80.830	80.830	584

← NewerPage 20 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.