INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2024-08-16	13,957.38	13,957.38	13,957.38	13,957.38	13,957.38
2024-08-15	13,866.04	14,073.52	13,866.04	14,031.77	14,031.77
2024-08-14	13,719.72	13,943.28	13,681.12	13,866.07	13,866.07
2024-08-13	13,448.62	13,719.79	13,448.62	13,719.79	13,719.79
2024-08-12	13,292.79	13,465.89	13,292.77	13,448.43	13,448.43
2024-08-09	13,294.19	13,294.19	13,294.19	13,294.19	13,294.19
2024-08-08	12,891.00	13,007.35	12,818.34	12,990.89	12,990.89
2024-08-07	12,814.19	12,979.55	12,776.83	12,888.48	12,888.48
2024-08-06	12,599.95	12,873.94	12,599.95	12,813.94	12,813.94
2024-08-05	12,459.99	12,623.42	12,244.00	12,599.92	12,599.92
2024-08-02	12,462.35	12,462.35	12,462.35	12,462.35	12,462.35
2024-08-01	12,538.48	12,668.48	12,484.26	12,524.94	12,524.94
2024-07-31	12,563.96	12,602.54	12,521.79	12,538.48	12,538.48
2024-07-30	12,631.70	12,631.70	12,523.33	12,564.14	12,564.14
2024-07-29	12,621.95	12,644.30	12,572.29	12,631.70	12,631.70
2024-07-26	12,621.95	12,621.95	12,621.95	12,621.95	12,621.95
2024-07-25	12,597.26	12,597.67	12,490.24	12,514.05	12,514.05
2024-07-24	12,646.93	12,669.82	12,593.06	12,597.26	12,597.26
2024-07-23	12,721.84	12,735.48	12,640.23	12,646.93	12,646.93
2024-07-22	12,643.79	12,775.23	12,643.79	12,721.84	12,721.84
2024-07-19	12,643.86	12,643.86	12,643.86	12,643.86	12,643.86
2024-07-18	12,817.61	12,847.04	12,648.39	12,655.44	12,655.44
2024-07-17	12,698.74	12,823.67	12,672.47	12,817.73	12,817.73
2024-07-16	12,656.61	12,739.16	12,656.61	12,698.74	12,698.74
2024-07-15	12,662.07	12,695.61	12,615.75	12,656.61	12,656.61
2024-07-12	12,661.91	12,661.91	12,661.91	12,661.91	12,661.91
2024-07-11	12,441.96	12,530.63	12,435.97	12,528.23	12,528.23
2024-07-10	12,318.51	12,450.50	12,316.26	12,441.90	12,441.90
2024-07-09	12,329.65	12,345.70	12,204.72	12,318.38	12,318.38
2024-07-08	12,354.25	12,373.61	12,288.51	12,329.76	12,329.76
2024-07-05	12,354.25	12,354.25	12,354.25	12,354.25	12,354.25
2024-07-04	12,274.07	12,403.61	12,274.07	12,356.65	12,356.65
2024-07-03	12,184.07	12,350.99	12,184.07	12,272.74	12,272.74
2024-07-02	12,144.40	12,218.21	12,114.40	12,184.07	12,184.07
2024-07-01	12,163.44	12,265.22	12,110.92	12,144.61	12,144.61
2024-06-28	12,163.37	12,163.37	12,163.37	12,163.37	12,163.37
2024-06-27	12,207.72	12,263.34	12,153.23	12,250.64	12,250.64
2024-06-26	12,266.83	12,266.99	12,067.82	12,207.72	12,207.72
2024-06-25	12,314.74	12,341.07	12,246.16	12,266.83	12,266.83
2024-06-24	12,182.64	12,414.25	12,180.96	12,314.05	12,314.05
2024-06-21	12,187.02	12,187.02	12,187.02	12,187.02	12,187.02
2024-06-20	12,153.36	12,266.09	12,079.89	12,109.62	12,109.62
2024-06-19	12,104.08	12,181.00	12,006.34	12,153.24	12,153.24
2024-06-18	12,161.60	12,231.09	12,076.58	12,104.08	12,104.08
2024-06-17	12,059.73	12,178.38	12,022.67	12,160.92	12,160.92
2024-06-14	12,059.67	12,059.67	12,059.67	12,059.67	12,059.67
2024-06-13	12,053.68	12,090.95	11,974.30	11,994.52	11,994.52
2024-06-12	12,214.26	12,291.65	12,005.19	12,053.70	12,053.70
2024-06-11	12,100.94	12,246.36	12,100.94	12,213.92	12,213.92
2024-06-10	12,231.46	12,241.65	12,083.34	12,100.94	12,100.94
2024-06-07	12,230.38	12,230.38	12,230.38	12,230.38	12,230.38
2024-06-06	12,204.33	12,433.74	12,202.54	12,422.25	12,422.25
2024-06-05	12,205.92	12,254.00	12,156.80	12,204.33	12,204.33
2024-06-04	12,179.50	12,246.69	12,091.85	12,205.51	12,205.51
2024-06-03	12,100.29	12,241.55	12,098.64	12,179.41	12,179.41
2024-05-31	12,100.27	12,100.27	12,100.27	12,100.27	12,100.27
2024-05-29	12,218.03	12,218.03	12,218.03	12,218.03	12,218.03
2024-05-28	12,351.34	12,440.58	12,275.02	12,301.30	12,301.30
2024-05-27	12,338.48	12,365.43	12,308.40	12,350.92	12,350.92
2024-05-24	12,338.48	12,338.48	12,338.48	12,338.48	12,338.48

← NewerPage 10 of 21 · 1,244 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.