Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	105.61	105.61	103.87	104.04	104.04	1,540
2025-08-05	102.56	103.72	102.56	102.98	102.98	1,680
2025-08-04	103.37	103.48	102.33	102.86	102.86	1,670
2025-08-01	103.69	104.06	102.05	102.42	102.42	1,274
2025-07-31	103.61	103.61	102.02	102.92	102.92	1,751
2025-07-30	102.20	104.06	101.89	103.61	103.61	2,753
2025-07-29	104.27	104.27	100.47	102.66	102.66	1,728
2025-07-28	102.99	102.99	101.63	102.16	102.16	1,364
2025-07-25	103.55	103.60	102.90	103.22	103.22	1,554
2025-07-24	103.94	103.94	103.30	103.40	103.40	1,275
2025-07-23	103.66	104.93	103.66	104.69	104.69	1,271
2025-07-22	101.50	104.61	101.50	103.66	103.66	1,491
2025-07-21	103.74	104.21	103.53	103.74	103.74	1,678
2025-07-18	103.83	104.52	102.97	103.06	103.06	1,500
2025-07-17	104.62	105.01	104.29	104.75	104.75	1,524
2025-07-16	104.74	104.87	103.72	104.69	104.69	1,529
2025-07-15	104.69	104.79	103.72	104.43	104.43	1,522
2025-07-14	105.15	105.15	104.11	104.49	104.49	1,522
2025-07-11	105.58	105.58	104.70	105.15	105.15	972
2025-07-10	105.26	105.87	105.01	105.58	105.58	1,372
2025-07-09	109.22	109.22	105.97	106.16	106.16	1,541
2025-07-08	107.78	107.79	107.13	107.56	107.56	1,145
2025-07-07	109.07	109.07	107.64	107.72	107.72	1,693
2025-07-04	108.85	109.49	108.79	109.09	109.09	1,710
2025-07-03	109.61	109.61	107.64	108.85	108.85	602
2025-07-02	108.88	108.88	106.97	107.54	107.54	1,025
2025-07-01	109.74	109.74	107.43	107.80	107.80	1,510
2025-06-30	105.72	107.59	105.64	107.23	107.23	1,516
2025-06-27	105.23	106.11	105.23	105.81	105.81	12,009
2025-06-26	105.41	106.19	105.32	105.88	105.88	1,515
2025-06-25	105.93	105.93	104.72	104.89	104.89	1,475
2025-06-24	105.63	106.82	105.63	105.94	105.94	1,526
2025-06-23	105.86	105.98	105.01	105.45	105.45	1,510
2025-06-20	106.35	106.57	105.69	105.93	105.93	1,352
2025-06-18	107.31	107.60	106.94	107.14	107.14	1,511
2025-06-17	107.83	107.86	106.92	107.36	107.36	950
2025-06-16	107.14	108.27	107.00	107.54	107.54	1,500
2025-06-13	105.78	106.49	105.57	105.98	105.98	933
2025-06-12	105.99	106.66	105.94	106.42	106.42	1,138
2025-06-11	104.95	106.38	104.95	105.92	105.92	1,353
2025-06-10	105.76	106.28	105.28	105.37	105.37	1,099
2025-06-09	103.81	105.17	103.62	104.84	104.84	1,512
2025-06-06	105.52	105.82	104.75	104.75	104.75	1,454
2025-06-05	106.17	106.17	105.13	105.22	105.22	1,544
2025-06-04	106.97	107.30	105.68	105.82	105.82	1,531
2025-06-03	105.47	106.44	105.17	106.16	106.16	1,523
2025-06-02	106.12	106.12	105.39	105.61	105.61	1,108
2025-05-30	106.71	106.71	105.59	105.79	105.79	1,490
2025-05-29	107.43	107.50	106.54	106.92	106.92	1,721
2025-05-28	107.43	107.66	106.96	107.19	107.19	1,521
2025-05-27	108.03	108.45	107.57	107.73	107.73	3,380
2025-05-26	106.36	107.20	106.30	106.57	106.57	1,533
2025-05-23	105.51	106.35	105.40	106.32	106.32	1,502
2025-05-22	106.21	107.20	105.87	105.89	105.89	1,529
2025-05-21	107.79	107.87	106.26	106.41	106.41	1,458
2025-05-20	107.47	108.19	107.47	108.09	108.09	464
2025-05-19	107.18	108.28	106.95	107.72	107.72	1,516
2025-05-16	106.38	107.56	106.27	107.39	107.39	859
2025-05-15	107.00	107.60	106.90	107.47	107.47	1,444
2025-05-14	107.49	107.52	106.78	106.80	106.80	1,736

← NewerPage 6 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.