Safra Ibovespa Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	157.68	157.68	157.25	157.25	157.25	4,007
2026-10-15	157.25	158.31	157.25	157.64	157.64	3
2026-10-14	159.31	159.32	157.54	159.32	159.32	17
2026-10-13	160.97	160.97	159.31	159.31	159.31	1,188
2026-10-09	158.79	160.79	158.79	160.79	160.79	2,336
2026-10-08	157.91	158.79	157.91	158.79	158.79	114,966
2026-10-07	157.29	157.29	157.29	157.29	157.29	55
2026-10-06	160.12	160.12	158.49	158.49	158.49	1,736
2026-10-05	160.82	160.82	159.84	159.84	159.84	5
2026-10-02	144.51	148.33	144.51	148.33	148.33	9
2026-10-01	143.02	144.78	143.02	144.51	144.51	153
2026-09-30	143.02	144.78	143.02	143.85	143.85	1,151
2026-09-29	140.90	140.90	140.90	140.90	140.90	1
2026-09-28	141.00	141.00	141.00	141.00	141.00	1,000
2026-09-25	140.89	141.40	140.89	141.40	141.40	301
2026-09-24	142.96	143.29	141.70	141.70	141.70	1,300
2026-09-23	143.19	143.19	143.19	143.19	143.19	1
2026-09-22	144.40	144.40	144.40	144.40	144.40	1
2026-09-21	143.96	143.96	143.85	143.85	143.85	2
2026-09-18	142.76	142.76	142.76	142.76	142.76	1
2026-09-17	142.00	142.00	142.00	142.00	142.00	2
2026-09-16	143.49	143.49	143.20	143.20	143.20	6,926
2026-09-15	144.42	144.42	143.85	143.85	143.85	3
2026-09-14	143.23	143.23	143.05	143.05	143.05	2
2026-09-11	143.91	144.36	143.91	144.36	144.36	2
2026-09-10	144.51	145.20	144.34	145.20	145.20	4
2026-09-09	143.89	143.89	143.16	143.16	143.16	2
2026-09-08	142.76	145.74	142.76	144.55	144.55	34
2026-09-07	142.76	142.76	142.76	142.76	142.76	0
2026-09-04	142.76	142.76	142.76	142.76	142.76	1
2026-09-03	142.85	142.85	142.80	142.83	142.83	4
2026-09-02	142.23	142.80	142.23	142.80	142.80	2
2026-09-01	139.11	139.11	138.60	138.60	138.60	2
2026-08-31	136.43	137.01	136.43	136.75	136.75	11
2026-08-28	135.12	135.52	135.12	135.52	135.52	2
2026-08-27	134.27	135.10	134.27	135.10	135.10	2
2026-08-26	135.63	135.63	134.68	134.68	134.68	4
2026-08-25	132.53	134.72	132.53	134.72	134.72	2
2026-08-24	132.05	132.77	132.05	132.70	132.70	3
2026-08-21	131.57	132.05	131.43	132.05	132.05	4
2026-08-20	129.56	129.56	129.47	129.47	129.47	2
2026-08-19	130.57	130.57	129.28	129.46	129.46	178
2026-08-18	129.26	129.26	128.90	128.90	128.90	2
2026-08-17	129.10	129.26	129.10	129.26	129.26	2
2026-08-14	128.54	129.36	128.54	129.36	129.36	2
2026-08-13	128.98	129.48	128.98	129.48	129.48	10
2026-08-12	129.04	130.10	129.04	129.80	129.80	75
2026-08-11	133.36	133.36	130.05	130.05	130.05	3
2026-08-10	133.57	133.57	133.28	133.28	133.28	2
2026-08-07	135.90	135.90	133.57	133.57	133.57	102
2026-08-06	137.00	137.00	135.90	135.90	135.90	2
2026-08-05	139.05	139.05	137.66	137.66	137.66	2
2026-08-04	138.13	138.13	137.71	137.71	137.71	3
2026-08-03	138.02	138.02	137.54	137.80	137.80	30
2026-07-31	137.89	138.02	137.89	138.02	138.02	2
2026-07-30	135.44	137.11	135.44	137.11	137.11	2
2026-07-29	135.60	135.60	134.65	134.65	134.65	28
2026-07-28	136.70	136.70	136.70	136.70	136.70	1
2026-07-27	134.91	135.83	134.91	135.83	135.83	251
2026-07-24	135.45	135.45	134.84	134.84	134.84	3

Page 1 of 2 · 64 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.