Safra Ibovespa Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 141.38 | 142.95 | 141.03 | 142.45 | 142.45 | 1,602 |
| 2026-01-27 | 139.73 | 141.59 | 139.72 | 140.40 | 140.40 | 1,308 |
| 2026-01-26 | 137.56 | 138.59 | 137.27 | 137.89 | 137.89 | 1,745 |
| 2026-01-23 | 136.39 | 139.44 | 135.79 | 138.00 | 138.00 | 810 |
| 2026-01-22 | 133.68 | 137.15 | 133.45 | 135.45 | 135.45 | 1,836 |
| 2026-01-21 | 130.12 | 132.67 | 130.11 | 132.50 | 132.50 | 9,755 |
| 2026-01-20 | 124.00 | 128.59 | 124.00 | 128.24 | 128.24 | 5,817 |
| 2026-01-19 | 127.19 | 127.53 | 126.94 | 127.15 | 127.15 | 1,815 |
| 2026-01-16 | 127.75 | 127.89 | 126.80 | 127.18 | 127.18 | 1,388 |
| 2026-01-15 | 127.76 | 128.30 | 127.36 | 127.76 | 127.76 | 2,810 |
| 2026-01-14 | 126.14 | 127.43 | 125.13 | 127.38 | 127.38 | 3,590 |
| 2026-01-13 | 125.43 | 125.90 | 124.92 | 125.00 | 125.00 | 1,648 |
| 2026-01-12 | 125.90 | 126.27 | 125.33 | 125.85 | 125.85 | 1,810 |
| 2026-01-09 | 125.77 | 126.86 | 125.77 | 126.00 | 126.00 | 1,942 |
| 2026-01-08 | 125.24 | 125.74 | 125.15 | 125.70 | 125.70 | 1,582 |
| 2026-01-07 | 125.80 | 126.13 | 124.98 | 125.02 | 125.02 | 1,784 |
| 2026-01-06 | 126.47 | 126.79 | 126.20 | 126.30 | 126.30 | 6,837 |
| 2026-01-05 | 123.88 | 125.85 | 122.50 | 124.85 | 124.85 | 16,767 |
| 2026-01-02 | 125.08 | 125.52 | 123.58 | 123.90 | 123.90 | 9,297 |
| 2025-12-30 | 125.19 | 125.39 | 124.43 | 124.43 | 124.43 | 2,002 |
| 2025-12-29 | 124.01 | 124.30 | 123.47 | 123.93 | 123.93 | 1,556 |
| 2025-12-26 | 123.38 | 124.33 | 123.38 | 124.20 | 124.20 | 1,795 |
| 2025-12-23 | 122.18 | 124.10 | 122.18 | 123.99 | 123.99 | 1,811 |
| 2025-12-22 | 123.80 | 123.80 | 120.78 | 122.17 | 122.17 | 86,786 |
| 2025-12-19 | 122.82 | 123.57 | 122.57 | 122.57 | 122.57 | 1,812 |
| 2025-12-18 | 122.09 | 122.73 | 121.68 | 122.14 | 122.14 | 873 |
| 2025-12-17 | 124.30 | 124.30 | 121.08 | 121.67 | 121.67 | 714 |
| 2025-12-16 | 124.45 | 124.61 | 122.78 | 122.78 | 122.78 | 2,004 |
| 2025-12-15 | 125.59 | 126.32 | 125.50 | 125.73 | 125.73 | 1,867 |
| 2025-12-12 | 123.99 | 124.93 | 123.42 | 124.43 | 124.43 | 1,802 |
| 2025-12-11 | 122.57 | 123.83 | 122.57 | 123.20 | 123.20 | 1,532 |
| 2025-12-10 | 122.41 | 123.67 | 122.12 | 123.05 | 123.05 | 1,500 |
| 2025-12-09 | 121.70 | 123.02 | 121.00 | 122.42 | 122.42 | 2,091 |
| 2025-12-08 | 121.06 | 123.19 | 121.06 | 122.16 | 122.16 | 1,472 |
| 2025-12-05 | 127.27 | 127.86 | 121.74 | 121.80 | 121.80 | 2,821 |
| 2025-12-04 | 125.56 | 127.44 | 125.56 | 127.27 | 127.27 | 1,482 |
| 2025-12-03 | 125.29 | 125.58 | 124.85 | 125.17 | 125.17 | 1,680 |
| 2025-12-02 | 123.58 | 124.70 | 123.40 | 124.63 | 124.63 | 1,578 |
| 2025-12-01 | 125.14 | 125.14 | 122.46 | 122.75 | 122.75 | 1,204 |
| 2025-11-28 | 122.43 | 123.72 | 122.43 | 123.13 | 123.13 | 1,141 |
| 2025-11-27 | 123.67 | 123.67 | 122.57 | 122.57 | 122.57 | 1,308 |
| 2025-11-26 | 121.45 | 123.02 | 121.13 | 122.75 | 122.75 | 1,506 |
| 2025-11-25 | 121.07 | 121.70 | 120.00 | 121.70 | 121.70 | 2,080 |
| 2025-11-24 | 120.09 | 120.86 | 120.06 | 120.25 | 120.25 | 1,781 |
| 2025-11-21 | 122.00 | 122.00 | 119.12 | 119.85 | 119.85 | 1,737 |
| 2025-11-19 | 120.76 | 121.07 | 120.25 | 120.25 | 120.25 | 1,589 |
| 2025-11-18 | 121.22 | 121.69 | 121.05 | 121.05 | 121.05 | 1,431 |
| 2025-11-17 | 121.72 | 122.28 | 121.27 | 121.38 | 121.38 | 1,280 |
| 2025-11-14 | 121.48 | 123.06 | 121.24 | 121.98 | 121.98 | 21,179 |
| 2025-11-13 | 122.37 | 122.37 | 121.22 | 121.30 | 121.30 | 48,891 |
| 2025-11-12 | 122.00 | 122.46 | 121.29 | 121.98 | 121.98 | 2,303 |
| 2025-11-11 | 121.56 | 122.75 | 120.81 | 122.00 | 122.00 | 102,230 |
| 2025-11-10 | 120.05 | 120.34 | 114.03 | 114.03 | 114.03 | 21,737 |
| 2025-11-07 | 119.82 | 119.82 | 118.02 | 119.19 | 119.19 | 1,373 |
| 2025-11-06 | 119.09 | 119.49 | 118.63 | 118.63 | 118.63 | 1,339 |
| 2025-11-05 | 117.05 | 118.96 | 116.94 | 118.58 | 118.58 | 1,746 |
| 2025-11-04 | 116.17 | 116.80 | 116.14 | 116.55 | 116.55 | 1,474 |
| 2025-11-03 | 116.32 | 116.71 | 115.80 | 116.33 | 116.33 | 1,614 |
| 2025-10-31 | 115.70 | 115.88 | 115.32 | 115.65 | 115.65 | 1,681 |
| 2025-10-30 | 114.23 | 115.55 | 114.17 | 115.05 | 115.05 | 1,704 |
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.