Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	114.81	115.42	114.81	114.93	114.93	458
2025-10-28	113.64	114.47	113.47	114.03	114.03	1,560
2025-10-27	114.39	114.39	113.64	113.67	113.67	622
2025-10-24	113.84	114.02	112.70	113.07	113.07	1,567
2025-10-23	113.01	113.01	112.21	112.69	112.69	1,526
2025-10-22	111.90	112.17	111.37	112.03	112.03	759
2025-10-21	111.55	112.14	111.22	111.43	111.43	1,569
2025-10-20	110.87	112.40	110.87	111.72	111.72	1,576
2025-10-17	109.62	111.00	109.62	110.87	110.87	1,566
2025-10-16	109.46	110.81	109.38	109.97	109.97	1,563
2025-10-15	109.00	110.62	109.00	110.36	110.36	1,570
2025-10-14	109.43	110.38	109.28	109.56	109.56	1,569
2025-10-13	109.81	110.15	109.54	109.63	109.63	1,567
2025-10-10	110.05	110.17	108.52	108.79	108.79	1,563
2025-10-09	110.45	110.83	109.48	109.62	109.62	1,562
2025-10-08	109.84	110.20	109.70	109.91	109.91	1,484
2025-10-07	110.36	110.40	109.18	109.33	109.33	1,454
2025-10-06	111.66	111.85	110.97	111.05	111.05	1,714
2025-10-03	111.36	111.92	111.23	111.53	111.53	715
2025-10-02	112.56	112.73	111.20	111.33	111.33	1,316
2025-10-01	113.52	113.69	112.45	112.56	112.56	1,646
2025-09-30	114.11	114.30	112.90	113.09	113.09	1,713
2025-09-29	113.78	114.03	113.15	113.15	113.15	1,409
2025-09-26	113.12	113.12	112.34	112.46	112.46	1,708
2025-09-25	114.20	114.20	112.41	112.43	112.43	1,440
2025-09-24	113.18	113.34	113.06	113.06	113.06	238
2025-09-23	112.56	113.91	112.35	113.18	113.18	1,046
2025-09-22	113.90	113.90	111.48	112.18	112.18	1,346
2025-09-19	113.02	113.32	112.66	112.77	112.77	1,637
2025-09-18	112.60	112.82	112.27	112.50	112.50	1,761
2025-09-17	111.34	113.24	111.34	112.57	112.57	1,589
2025-09-16	111.71	111.92	111.15	111.38	111.38	1,731
2025-09-15	110.51	111.63	110.41	110.97	110.97	1,416
2025-09-12	110.05	110.83	110.02	110.02	110.02	18,722
2025-09-11	110.55	111.44	110.28	110.68	110.68	1,424
2025-09-10	109.62	110.79	109.62	110.07	110.07	1,352
2025-09-09	109.75	110.05	109.50	109.50	109.50	1,207
2025-09-08	112.43	112.43	109.30	109.77	109.77	1,709
2025-09-05	110.10	111.01	109.76	110.29	110.29	1,562
2025-09-04	108.28	109.47	108.14	109.01	109.01	16,070
2025-09-03	108.54	108.74	107.91	108.15	108.15	1,571
2025-09-02	109.00	109.13	108.07	108.54	108.54	1,453
2025-09-01	109.79	109.79	109.05	109.27	109.27	1,730
2025-08-29	109.52	110.28	109.39	109.39	109.39	733
2025-08-28	108.81	110.05	108.57	109.06	109.06	1,588
2025-08-27	106.69	107.84	106.30	107.65	107.65	1,055
2025-08-26	106.57	106.88	106.07	106.54	106.54	1,479
2025-08-25	107.13	107.55	106.75	106.75	106.75	1,555
2025-08-22	104.46	106.78	104.46	106.76	106.76	2,537
2025-08-21	103.36	104.31	103.36	104.09	104.09	1,524
2025-08-20	103.83	104.30	103.71	104.19	104.19	1,318
2025-08-19	105.05	105.05	103.59	103.98	103.98	1,547
2025-08-18	105.95	106.75	105.69	106.18	106.18	1,545
2025-08-15	105.18	105.55	104.76	105.40	105.40	1,546
2025-08-14	104.99	106.31	104.88	105.43	105.43	1,536
2025-08-13	106.30	106.48	105.65	105.70	105.70	1,371
2025-08-12	106.44	107.06	106.18	106.55	106.55	570
2025-08-11	104.90	105.40	104.72	104.79	104.79	1,212
2025-08-08	107.31	107.31	104.78	105.03	105.03	1,549
2025-08-07	104.60	105.94	104.60	105.46	105.46	1,535

← NewerPage 5 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.