INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2024-05-23	12,486.70	12,500.86	12,326.12	12,361.10	12,361.10
2024-05-22	12,745.73	12,745.96	12,476.99	12,487.32	12,487.32
2024-05-21	12,762.86	12,805.32	12,706.24	12,745.49	12,745.49
2024-05-20	12,799.34	12,851.55	12,726.02	12,762.79	12,762.79
2024-05-17	12,799.16	12,799.16	12,799.16	12,799.16	12,799.16
2024-05-16	12,812.96	12,917.26	12,777.62	12,846.91	12,846.91
2024-05-15	12,816.13	12,851.47	12,753.58	12,813.06	12,813.06
2024-05-14	12,697.46	12,837.89	12,688.63	12,815.96	12,815.96
2024-05-13	12,567.60	12,740.34	12,567.40	12,697.46	12,697.46
2024-05-10	12,567.60	12,567.60	12,567.60	12,567.60	12,567.60
2024-05-09	12,945.47	12,945.47	12,510.05	12,541.11	12,541.11
2024-05-08	12,931.88	12,968.17	12,793.79	12,945.47	12,945.47
2024-05-07	12,900.23	13,037.13	12,900.11	12,932.18	12,932.18
2024-05-06	12,856.27	12,925.58	12,796.60	12,900.07	12,900.07
2024-05-03	12,856.27	12,856.27	12,856.27	12,856.27	12,856.27
2024-05-02	12,514.86	12,704.75	12,514.86	12,657.69	12,657.69
2024-04-30	12,514.70	12,514.70	12,514.70	12,514.70	12,514.70
2024-04-29	12,662.98	12,692.38	12,604.15	12,663.57	12,663.57
2024-04-26	12,663.15	12,663.15	12,663.15	12,663.15	12,663.15
2024-04-25	12,478.50	12,502.25	12,381.47	12,418.03	12,418.03
2024-04-24	12,528.87	12,528.92	12,409.58	12,478.30	12,478.30
2024-04-23	12,516.89	12,591.18	12,417.93	12,528.71	12,528.71
2024-04-22	12,510.52	12,593.38	12,446.14	12,516.99	12,516.99
2024-04-19	12,510.76	12,510.76	12,510.76	12,510.76	12,510.76
2024-04-18	12,578.11	12,670.19	12,450.77	12,533.54	12,533.54
2024-04-17	12,617.24	12,690.27	12,487.45	12,578.11	12,578.11
2024-04-16	12,741.27	12,741.27	12,539.07	12,617.24	12,617.24
2024-04-15	12,920.38	12,943.87	12,690.18	12,741.53	12,741.53
2024-04-12	12,920.40	12,920.40	12,920.40	12,920.40	12,920.40
2024-04-11	13,091.65	13,121.86	13,003.53	13,094.03	13,094.03
2024-04-10	13,390.84	13,390.84	13,056.52	13,091.51	13,091.51
2024-04-09	13,268.43	13,398.55	13,268.43	13,390.84	13,390.84
2024-04-08	13,107.32	13,334.88	13,107.32	13,268.06	13,268.06
2024-04-05	13,107.32	13,107.32	13,107.32	13,107.32	13,107.32
2024-04-04	13,036.92	13,319.64	13,036.92	13,107.99	13,107.99
2024-04-03	13,011.36	13,088.66	12,893.64	13,036.60	13,036.60
2024-04-02	13,001.65	13,024.58	12,909.70	13,012.66	13,012.66
2024-04-01	13,233.99	13,291.69	12,972.44	13,001.65	13,001.65
2024-03-28	13,221.58	13,221.58	13,221.58	13,221.58	13,221.58
2024-03-27	13,138.69	13,257.49	13,059.70	13,246.86	13,246.86
2024-03-26	13,023.17	13,173.47	13,005.91	13,138.35	13,138.35
2024-03-25	13,036.67	13,087.23	12,998.78	13,023.17	13,023.17
2024-03-22	13,036.62	13,036.62	13,036.62	13,036.62	13,036.62
2024-03-21	13,406.85	13,439.28	13,212.28	13,229.29	13,229.29
2024-03-20	13,217.11	13,427.37	13,212.04	13,406.80	13,406.80
2024-03-19	13,228.58	13,278.40	13,145.72	13,217.11	13,217.11
2024-03-18	13,275.47	13,380.38	13,196.44	13,228.63	13,228.63
2024-03-15	13,263.48	13,263.48	13,263.48	13,263.48	13,263.48
2024-03-14	13,396.59	13,404.99	13,315.12	13,349.95	13,349.95
2024-03-13	13,351.00	13,480.13	13,309.58	13,397.02	13,397.02
2024-03-12	13,197.84	13,412.67	13,197.84	13,351.31	13,351.31
2024-03-11	13,187.09	13,232.60	13,133.05	13,197.63	13,197.63
2024-03-08	13,187.30	13,187.30	13,187.30	13,187.30	13,187.30
2024-03-07	13,180.49	13,231.50	13,088.38	13,148.77	13,148.77
2024-03-06	13,078.89	13,248.63	13,078.89	13,180.11	13,180.11
2024-03-05	13,082.84	13,154.36	13,040.85	13,078.89	13,078.89
2024-03-04	13,151.06	13,175.84	13,068.50	13,082.82	13,082.82
2024-03-01	13,151.14	13,151.14	13,151.14	13,151.14	13,151.14
2024-02-29	13,337.60	13,365.76	13,164.52	13,218.47	13,218.47
2024-02-28	13,357.11	13,374.67	13,256.32	13,337.60	13,337.60

← NewerPage 11 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.