Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	105.94	107.69	105.94	107.30	107.30	12,128
2025-05-12	105.67	105.82	105.24	105.33	105.33	378
2025-05-09	105.59	105.95	105.19	105.28	105.28	1,074
2025-05-08	104.85	106.30	104.85	105.17	105.17	23,112
2025-05-07	103.14	103.16	102.55	102.91	102.91	1,062
2025-05-06	103.41	103.54	102.92	103.01	103.01	1,358
2025-05-05	104.25	104.25	102.97	102.97	102.97	2,174
2025-05-02	104.06	104.34	103.74	104.34	104.34	17,106
2025-04-30	104.01	104.39	103.48	104.21	104.21	2,666
2025-04-29	104.41	105.17	104.20	104.20	104.20	1,362
2025-04-28	104.20	104.80	104.02	104.16	104.16	1,797
2025-04-25	103.95	104.25	103.73	103.93	103.93	1,384
2025-04-24	102.62	104.21	102.40	103.79	103.79	1,354
2025-04-23	102.49	102.95	101.98	101.98	101.98	1,452
2025-04-22	99.410	101.06	99.310	100.60	100.60	1,478
2025-04-17	99.000	100.36	98.860	100.05	100.05	1,440
2025-04-16	99.420	100.02	98.830	99.040	99.040	1,811
2025-04-15	100.04	100.38	99.690	99.750	99.750	1,782
2025-04-14	100.04	100.42	99.160	99.900	99.900	1,490
2025-04-11	98.000	99.140	97.460	98.540	98.540	1,720
2025-04-10	98.180	98.520	96.480	97.510	97.510	1,409
2025-04-09	95.020	99.640	95.020	98.710	98.710	6,067
2025-04-08	97.890	98.130	95.410	95.750	95.750	1,350
2025-04-07	96.950	98.680	95.670	96.920	96.920	3,223
2025-04-04	99.100	99.100	97.680	98.250	98.250	20,064
2025-04-03	102.16	102.25	101.13	101.24	101.24	1,812
2025-04-02	101.38	101.43	100.69	101.24	101.24	1,804
2025-04-01	100.47	101.97	100.44	101.20	101.20	1,801
2025-03-31	101.07	101.19	100.52	100.53	100.53	1,941
2025-03-28	102.26	102.66	101.38	101.84	101.84	2,001
2025-03-27	102.54	103.36	102.51	102.75	102.75	1,444
2025-03-26	102.60	102.64	102.10	102.29	102.29	1,479
2025-03-25	102.37	103.11	101.90	101.90	101.90	1,374
2025-03-24	101.65	102.23	101.16	101.33	101.33	1,738
2025-03-21	102.30	102.30	101.80	102.13	102.13	1,358
2025-03-20	102.11	102.55	101.83	101.83	101.83	1,593
2025-03-19	101.70	102.76	101.64	102.22	102.22	1,448
2025-03-18	101.24	101.86	101.00	101.43	101.43	623
2025-03-17	99.580	101.40	99.580	100.92	100.92	1,142
2025-03-14	97.940	99.670	97.860	99.560	99.560	683
2025-03-13	95.650	97.020	95.450	96.990	96.990	1,340
2025-03-12	95.400	95.660	94.890	95.530	95.530	40,181
2025-03-11	95.490	95.620	94.520	95.350	95.350	2,032
2025-03-10	95.830	96.290	95.200	96.160	96.160	1,372
2025-03-07	96.110	97.040	94.320	96.520	96.520	1,638
2025-03-06	94.940	95.770	94.610	95.150	95.150	33,975
2025-03-05	95.050	95.230	94.800	94.960	94.960	327
2025-02-28	95.420	96.100	94.550	94.820	94.820	912
2025-02-27	96.140	96.770	95.910	96.370	96.370	1,101
2025-02-26	97.680	97.680	96.260	96.370	96.370	904
2025-02-25	97.090	97.900	96.920	97.140	97.140	40,826
2025-02-24	98.120	98.290	96.540	96.860	96.860	1,597
2025-02-21	98.380	98.510	97.530	98.170	98.170	904
2025-02-20	98.260	98.530	98.040	98.530	98.530	495
2025-02-19	98.450	98.750	97.960	98.200	98.200	843
2025-02-18	100.17	100.17	98.900	99.310	99.310	92,969
2025-02-17	99.330	100.06	99.170	99.170	99.170	1,645
2025-02-14	97.350	99.150	97.140	99.000	99.000	9,477
2025-02-13	95.760	96.380	95.410	96.380	96.380	1,609
2025-02-12	96.490	96.640	95.730	96.060	96.060	905

← NewerPage 7 of 21 · 1,249 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.