Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	80.970	81.350	80.630	81.350	81.350	504
2021-12-23	80.900	80.940	80.480	80.840	80.840	496
2021-12-22	81.250	81.320	80.270	81.100	81.100	556
2021-12-21	81.250	81.290	81.020	81.290	81.290	181
2021-12-20	81.130	81.170	80.240	80.900	80.900	1,302
2021-12-17	82.340	82.970	82.340	82.870	82.870	180,308
2021-12-16	83.460	83.460	82.820	83.450	83.450	180,302
2021-12-15	82.020	82.730	81.790	82.680	82.680	195,521
2021-12-14	82.890	82.910	81.860	82.240	82.240	365
2021-12-13	83.630	84.210	82.700	82.700	82.700	520
2021-12-10	83.000	83.000	82.550	83.000	83.000	474
2021-12-09	81.920	82.680	81.440	81.880	81.880	800
2021-12-08	82.840	83.540	82.580	83.280	83.280	5,803
2021-12-07	83.030	83.360	82.480	82.870	82.870	1,233
2021-12-06	81.730	82.730	81.350	82.320	82.320	505
2021-12-03	80.990	82.240	80.070	80.900	80.900	4,364
2021-12-02	78.660	80.460	78.000	80.460	80.460	8,731
2021-12-01	79.570	80.020	77.380	77.580	77.580	73,234
2021-11-30	78.510	79.200	76.920	78.730	78.730	120,050
2021-11-29	79.540	80.040	78.860	79.150	79.150	5,368
2021-11-26	78.860	79.180	77.730	77.730	77.730	5,930
2021-11-25	80.670	81.870	80.580	81.440	81.440	746
2021-11-24	79.530	80.830	78.820	79.950	79.950	619
2021-11-23	79.070	79.920	78.290	79.780	79.780	3,356
2021-11-22	79.640	80.510	78.550	78.550	78.550	485
2021-11-19	79.060	80.000	79.000	79.290	79.290	757
2021-11-18	79.440	79.720	78.500	78.800	78.800	766
2021-11-17	80.340	80.380	78.850	79.200	79.200	5,605
2021-11-16	81.800	84.000	80.090	80.340	80.340	2,853
2021-11-12	82.520	82.770	81.420	81.800	81.800	2,550
2021-11-11	82.770	83.560	82.660	82.770	82.770	5,700
2021-11-10	81.200	82.600	80.900	81.500	81.500	6,976
2021-11-09	81.820	81.870	80.930	81.200	81.200	1,282
2021-11-08	80.100	81.280	80.100	80.380	80.380	2,706
2021-11-05	80.770	81.210	80.320	80.520	80.520	3,329
2021-11-04	81.500	81.500	79.140	79.560	79.560	3,162
2021-11-03	80.760	82.190	80.120	81.260	81.260	3,889
2021-11-01	80.500	81.590	80.500	81.220	81.220	420
2021-10-29	80.600	81.280	79.650	79.650	79.650	396
2021-10-28	81.340	82.470	80.990	81.390	81.390	5,621
2021-10-27	82.850	83.250	81.600	81.860	81.860	2,247
2021-10-26	82.100	82.470	81.810	81.900	81.900	263
2021-10-25	83.020	84.100	82.940	83.560	83.560	681
2021-10-22	81.130	84.990	79.220	81.790	81.790	5,620
2021-10-21	84.130	84.130	81.340	82.900	82.900	3,847
2021-10-20	85.600	86.090	84.770	85.170	85.170	1,385
2021-10-19	86.350	86.540	84.560	85.100	85.100	3,002

← NewerPage 21 of 21 · 1,247 trading days

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.