Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	98.120	98.660	98.010	98.630	98.630	1,450
2024-11-08	98.340	98.770	97.760	98.590	98.590	1,450
2024-11-07	100.64	101.19	99.670	100.00	100.00	1,450
2024-11-06	99.280	100.65	99.230	100.51	100.51	1,452
2024-11-05	101.61	101.61	99.920	100.79	100.79	1,457
2024-11-04	99.740	100.66	99.590	100.60	100.60	1,605
2024-11-01	100.02	100.07	98.210	98.840	98.840	1,475
2024-10-31	100.47	100.69	99.900	100.06	100.06	1,450
2024-10-30	100.77	100.96	100.51	100.77	100.77	1,446
2024-10-29	101.43	101.48	99.400	100.85	100.85	1,482
2024-10-28	100.75	101.24	100.57	101.20	101.20	1,446
2024-10-25	100.14	100.54	99.950	100.20	100.20	1,448
2024-10-24	99.390	100.33	99.230	100.33	100.33	1,450
2024-10-23	99.570	99.660	99.050	99.660	99.660	1,450
2024-10-22	99.820	100.23	99.400	100.22	100.22	1,448
2024-10-21	100.86	100.97	100.24	100.53	100.53	554
2024-10-18	101.34	101.44	100.21	100.64	100.64	550
2024-10-17	100.07	100.87	100.03	100.87	100.87	550
2024-10-16	100.97	101.82	100.76	101.59	101.59	550
2024-10-15	100.83	101.05	100.30	101.05	101.05	553
2024-10-14	100.25	101.05	99.930	101.01	101.01	550
2024-10-11	100.10	100.25	99.630	100.25	100.25	550
2024-10-10	100.32	100.52	100.00	100.52	100.52	550
2024-10-09	100.48	100.55	99.730	100.23	100.23	551
2024-10-08	100.50	101.42	100.45	101.42	101.42	550
2024-10-07	102.09	102.44	101.40	101.80	101.80	551
2024-10-04	101.16	101.63	100.88	101.63	101.63	551
2024-10-03	101.83	101.83	99.560	101.55	101.55	569
2024-10-02	103.64	103.94	102.71	102.95	102.95	550
2024-10-01	102.07	102.77	101.53	102.17	102.17	557
2024-09-30	102.34	102.49	101.62	101.66	101.66	550
2024-09-27	102.37	103.17	102.17	102.36	102.36	550
2024-09-26	102.15	102.68	101.76	102.56	102.56	550
2024-09-25	102.34	102.34	101.26	101.48	101.48	550
2024-09-24	101.96	102.48	101.34	101.90	101.90	552
2024-09-23	100.60	100.81	100.01	100.69	100.69	550
2024-09-20	102.56	102.56	100.81	101.09	101.09	550
2024-09-19	103.66	103.78	102.58	102.65	102.65	550
2024-09-18	102.00	104.15	102.00	103.14	103.14	561
2024-09-17	103.55	104.07	103.48	104.07	104.07	550
2024-09-16	104.22	104.56	103.95	104.19	104.19	550
2024-09-13	103.95	104.70	103.77	104.00	104.00	560
2024-09-12	103.36	103.55	102.91	103.36	103.36	550
2024-09-11	103.50	103.99	103.09	103.85	103.85	550
2024-09-10	103.40	103.61	103.04	103.58	103.58	551
2024-09-09	103.90	104.16	103.73	103.89	103.89	551
2024-09-06	104.97	105.27	103.58	103.77	103.77	550
2024-09-05	105.00	105.28	104.78	105.25	105.25	550
2024-09-04	101.60	105.44	101.60	104.95	104.95	552
2024-09-03	103.32	103.98	103.20	103.60	103.60	560
2024-09-02	104.25	104.25	103.66	104.03	104.03	553
2024-08-30	104.08	104.90	103.88	104.87	104.87	450
2024-08-29	105.16	105.32	104.63	104.91	104.91	550
2024-08-28	104.89	105.91	104.62	105.91	105.91	552
2024-08-27	105.47	105.62	105.37	105.47	105.47	555
2024-08-26	104.80	105.59	104.72	105.55	105.55	552
2024-08-23	105.30	105.30	104.34	104.57	104.57	554
2024-08-22	105.01	105.01	103.86	104.25	104.25	582
2024-08-21	105.38	105.54	104.95	105.22	105.22	552
2024-08-20	104.67	105.05	104.28	104.93	104.93	561

← NewerPage 9 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.