Safra Ibovespa Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 96.490 | 96.640 | 95.730 | 96.060 | 96.060 | 905 |
| 2025-02-11 | 97.120 | 97.950 | 97.120 | 97.710 | 97.710 | 1,409 |
| 2025-02-10 | 97.020 | 97.240 | 96.680 | 96.960 | 96.960 | 1,598 |
| 2025-02-07 | 97.370 | 97.600 | 95.860 | 96.150 | 96.150 | 40,616 |
| 2025-02-06 | 96.750 | 97.540 | 96.690 | 97.470 | 97.470 | 1,551 |
| 2025-02-05 | 96.770 | 97.150 | 96.140 | 96.920 | 96.920 | 1,602 |
| 2025-02-04 | 96.270 | 97.110 | 96.200 | 96.650 | 96.650 | 1,606 |
| 2025-02-03 | 96.950 | 97.700 | 96.950 | 97.320 | 97.320 | 1,603 |
| 2025-01-31 | 97.980 | 98.520 | 97.320 | 97.340 | 97.340 | 32,923 |
| 2025-01-30 | 95.950 | 98.150 | 95.890 | 97.990 | 97.990 | 1,226 |
| 2025-01-29 | 96.250 | 96.340 | 95.090 | 95.330 | 95.330 | 1,444 |
| 2025-01-28 | 96.300 | 96.350 | 95.670 | 95.830 | 95.830 | 1,034 |
| 2025-01-27 | 95.370 | 96.430 | 95.300 | 96.430 | 96.430 | 1,579 |
| 2025-01-24 | 94.450 | 94.900 | 94.250 | 94.570 | 94.570 | 1,581 |
| 2025-01-23 | 94.900 | 95.080 | 94.240 | 94.550 | 94.550 | 99,080 |
| 2025-01-22 | 95.270 | 95.450 | 94.960 | 94.980 | 94.980 | 1,184 |
| 2025-01-21 | 94.580 | 95.360 | 94.380 | 95.260 | 95.260 | 1,415 |
| 2025-01-20 | 94.470 | 95.040 | 94.070 | 94.860 | 94.860 | 1,407 |
| 2025-01-17 | 93.450 | 94.660 | 93.380 | 94.470 | 94.470 | 886 |
| 2025-01-16 | 93.800 | 93.950 | 93.180 | 93.650 | 93.650 | 886 |
| 2025-01-15 | 92.750 | 94.870 | 92.480 | 94.700 | 94.700 | 3,710 |
| 2025-01-14 | 91.630 | 92.120 | 91.160 | 92.120 | 92.120 | 1,256 |
| 2025-01-13 | 91.790 | 92.330 | 91.620 | 91.900 | 91.900 | 1,768 |
| 2025-01-10 | 91.940 | 92.100 | 91.550 | 91.790 | 91.790 | 1,768 |
| 2025-01-09 | 92.280 | 92.610 | 92.150 | 92.490 | 92.490 | 1,770 |
| 2025-01-08 | 92.650 | 92.650 | 92.010 | 92.390 | 92.390 | 1,779 |
| 2025-01-07 | 93.160 | 93.810 | 93.090 | 93.530 | 93.530 | 1,460 |
| 2025-01-06 | 91.540 | 92.760 | 91.540 | 92.650 | 92.650 | 1,463 |
| 2025-01-03 | 92.010 | 92.180 | 91.330 | 91.540 | 91.540 | 1,460 |
| 2025-01-02 | 92.480 | 93.070 | 91.850 | 92.730 | 92.730 | 1,460 |
| 2024-12-30 | 92.880 | 93.300 | 92.620 | 92.790 | 92.790 | 1,460 |
| 2024-12-27 | 93.520 | 93.520 | 92.630 | 92.850 | 92.850 | 1,475 |
| 2024-12-26 | 92.830 | 93.730 | 92.820 | 93.470 | 93.470 | 1,465 |
| 2024-12-23 | 93.390 | 93.610 | 92.930 | 93.200 | 93.200 | 915 |
| 2024-12-20 | 93.540 | 94.230 | 93.300 | 94.230 | 94.230 | 1,469 |
| 2024-12-19 | 93.370 | 93.890 | 93.250 | 93.530 | 93.530 | 1,459 |
| 2024-12-18 | 95.380 | 95.440 | 92.700 | 92.750 | 92.750 | 924 |
| 2024-12-17 | 95.730 | 96.660 | 94.200 | 96.200 | 96.200 | 1,503 |
| 2024-12-16 | 96.250 | 96.300 | 95.320 | 95.340 | 95.340 | 1,462 |
| 2024-12-13 | 97.180 | 97.200 | 95.990 | 96.170 | 96.170 | 1,462 |
| 2024-12-12 | 98.770 | 98.840 | 96.980 | 97.280 | 97.280 | 1,463 |
| 2024-12-11 | 99.080 | 100.91 | 97.930 | 99.950 | 99.950 | 1,537 |
| 2024-12-10 | 98.760 | 99.040 | 98.470 | 98.880 | 98.880 | 1,455 |
| 2024-12-09 | 97.160 | 98.210 | 97.160 | 98.070 | 98.070 | 1,479 |
| 2024-12-06 | 98.250 | 98.350 | 96.900 | 97.150 | 97.150 | 1,466 |
| 2024-12-05 | 98.250 | 98.670 | 98.150 | 98.590 | 98.590 | 9,257 |
| 2024-12-04 | 97.330 | 97.670 | 96.960 | 97.230 | 97.230 | 1,455 |
| 2024-12-03 | 96.760 | 97.390 | 96.700 | 97.170 | 97.170 | 903 |
| 2024-12-02 | 96.270 | 97.000 | 96.230 | 96.590 | 96.590 | 30,653 |
| 2024-11-29 | 96.110 | 96.910 | 95.500 | 96.910 | 96.910 | 904 |
| 2024-11-28 | 97.820 | 97.820 | 95.880 | 96.110 | 96.110 | 1,456 |
| 2024-11-27 | 99.950 | 100.25 | 98.100 | 98.490 | 98.490 | 2,657 |
| 2024-11-26 | 100.52 | 100.52 | 99.660 | 100.19 | 100.19 | 1,455 |
| 2024-11-25 | 100.56 | 100.56 | 99.300 | 99.520 | 99.520 | 1,457 |
| 2024-11-22 | 98.290 | 99.560 | 98.060 | 99.560 | 99.560 | 1,452 |
| 2024-11-21 | 98.170 | 98.180 | 97.570 | 97.890 | 97.890 | 1,454 |
| 2024-11-19 | 98.190 | 99.030 | 97.980 | 98.860 | 98.860 | 1,450 |
| 2024-11-18 | 98.300 | 98.800 | 97.980 | 98.520 | 98.520 | 1,450 |
| 2024-11-14 | 98.190 | 98.950 | 98.180 | 98.550 | 98.550 | 1,559 |
| 2024-11-13 | 98.530 | 98.670 | 97.690 | 98.490 | 98.490 | 1,656 |
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.