Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	144.51	145.38	144.51	145.38	145.38	12
2026-04-27	147.18	147.18	146.23	146.23	146.23	16,002
2026-04-24	148.00	148.00	146.76	147.15	147.15	102
2026-04-23	148.97	149.85	147.54	147.54	147.54	18,109
2026-04-22	150.37	150.37	148.76	148.76	148.76	16,101
2026-04-20	150.60	151.35	150.60	151.20	151.20	532
2026-04-17	155.47	155.47	150.87	150.87	150.87	502
2026-04-16	152.74	152.74	151.70	151.70	151.70	101
2026-04-15	152.42	152.42	152.42	152.42	152.42	100
2026-04-14	153.36	153.36	153.22	153.22	153.22	130
2026-04-13	153.59	153.59	152.73	152.73	152.73	120
2026-04-10	152.25	152.25	152.25	152.25	152.25	101
2026-04-09	149.95	150.50	149.91	150.50	150.50	306
2026-04-08	148.03	148.62	148.03	148.29	148.29	621
2026-04-07	144.51	145.18	143.58	145.18	145.18	1,720
2026-04-06	145.38	146.56	144.96	145.04	145.04	2,228
2026-04-02	144.17	146.02	144.17	145.00	145.00	468
2026-04-01	145.46	146.01	144.59	144.95	144.95	1,036
2026-03-31	142.94	144.75	142.41	144.53	144.53	1,684
2026-03-30	141.57	142.27	140.32	140.67	140.67	52,872
2026-03-27	140.01	141.64	139.93	140.05	140.05	1,478
2026-03-26	142.20	142.91	140.94	140.94	140.94	1,752
2026-03-25	140.79	143.83	140.79	142.97	142.97	1,988
2026-03-24	139.30	141.00	139.15	140.79	140.79	871
2026-03-23	140.33	141.16	139.62	140.23	140.23	1,143
2026-03-20	137.72	137.84	135.10	135.84	135.84	1,968
2026-03-19	137.29	139.85	137.12	138.94	138.94	1,868
2026-03-18	139.17	140.09	138.54	138.54	138.54	785
2026-03-17	140.06	141.07	139.02	139.17	139.17	769
2026-03-16	139.20	139.92	138.54	138.78	138.78	1,037
2026-03-13	139.60	140.58	136.95	136.95	136.95	1,895
2026-03-12	139.70	140.62	137.86	138.30	138.30	834
2026-03-11	141.90	143.47	140.93	141.84	141.84	1,461
2026-03-10	139.94	143.09	139.46	141.44	141.44	1,873
2026-03-09	138.18	140.41	137.23	139.56	139.56	1,037
2026-03-06	139.23	139.75	137.88	138.31	138.31	1,328
2026-03-05	142.47	142.60	138.98	139.20	139.20	920
2026-03-04	142.95	143.58	141.48	142.95	142.95	1,016
2026-03-03	141.43	142.61	139.44	141.19	141.19	1,537
2026-03-02	144.96	146.73	144.08	145.96	145.96	1,434
2026-02-27	146.41	147.34	145.51	145.59	145.59	1,864
2026-02-26	147.09	147.54	145.87	147.24	147.24	1,850
2026-02-25	149.04	149.04	147.03	147.49	147.49	1,940
2026-02-24	147.17	148.03	146.37	147.67	147.67	1,857
2026-02-23	146.13	147.43	145.58	145.60	145.60	1,514
2026-02-20	144.43	147.20	144.16	146.88	146.88	1,856
2026-02-19	143.93	145.99	143.60	145.38	145.38	1,657
2026-02-18	144.03	144.17	142.83	143.41	143.41	1,756
2026-02-13	142.95	143.96	141.89	143.77	143.77	2,675
2026-02-12	146.15	146.69	144.35	144.82	144.82	1,876
2026-02-11	145.16	147.08	145.06	146.28	146.28	1,858
2026-02-10	143.47	144.39	143.07	143.42	143.42	1,854
2026-02-09	141.56	144.30	141.41	143.62	143.62	1,848
2026-02-06	140.43	141.24	140.10	141.10	141.10	1,579
2026-02-05	141.16	142.15	140.17	140.48	140.48	1,894
2026-02-04	143.25	143.25	139.28	140.19	140.19	1,807
2026-02-03	142.68	144.64	142.66	143.23	143.23	1,858
2026-02-02	140.94	141.55	140.12	141.00	141.00	1,860
2026-01-30	141.18	141.84	139.08	139.92	139.92	1,765
2026-01-29	143.74	143.84	140.35	141.30	141.30	1,014

← NewerPage 3 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.