INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2024-02-27	13,207.11	13,389.27	13,207.11	13,357.49	13,357.49
2024-02-26	13,175.25	13,236.40	13,163.02	13,207.11	13,207.11
2024-02-23	13,175.44	13,175.44	13,175.44	13,175.44	13,175.44
2024-02-22	13,291.68	13,394.12	13,291.68	13,302.12	13,302.12
2024-02-21	13,294.55	13,383.42	13,294.55	13,347.20	13,347.20
2024-02-20	13,150.64	13,407.25	13,150.64	13,378.97	13,378.97
2024-02-19	13,064.80	13,181.85	13,017.70	13,169.57	13,169.57
2024-02-16	13,050.92	13,050.92	13,050.92	13,050.92	13,050.92
2024-02-15	13,135.29	13,135.29	13,027.94	13,063.20	13,063.20
2024-02-14	13,142.29	13,142.38	12,997.07	13,064.85	13,064.85
2024-02-09	13,142.38	13,142.38	13,142.38	13,142.38	13,142.38
2024-02-08	13,440.31	13,443.93	13,106.50	13,140.03	13,140.03
2024-02-07	13,816.15	13,816.61	13,331.12	13,439.43	13,439.43
2024-02-06	13,401.27	13,820.11	13,401.27	13,816.15	13,816.15
2024-02-05	13,263.29	13,401.43	13,218.98	13,401.43	13,401.43
2024-02-02	13,263.29	13,263.29	13,263.29	13,263.29	13,263.29
2024-02-01	13,167.85	13,288.16	13,100.05	13,288.16	13,288.16
2024-01-31	13,074.79	13,325.79	13,069.92	13,167.85	13,167.85
2024-01-30	13,199.25	13,199.55	13,073.14	13,074.79	13,074.79
2024-01-29	13,269.02	13,296.12	13,137.04	13,199.25	13,199.25
2024-01-26	13,267.74	13,267.74	13,267.74	13,267.74	13,267.74
2024-01-25	13,300.37	13,369.49	13,220.50	13,229.03	13,229.03
2024-01-24	13,333.53	13,446.12	13,277.76	13,300.37	13,300.37
2024-01-23	13,213.70	13,346.93	13,197.25	13,333.44	13,333.44
2024-01-22	13,344.68	13,403.41	13,099.12	13,208.32	13,208.32
2024-01-19	13,344.89	13,344.89	13,344.89	13,344.89	13,344.89
2024-01-18	13,350.02	13,390.15	13,249.95	13,310.12	13,310.12
2024-01-17	13,405.30	13,433.82	13,315.54	13,349.70	13,349.70
2024-01-16	13,556.57	13,556.57	13,383.57	13,405.32	13,405.32
2024-01-15	13,474.12	13,557.47	13,399.93	13,556.77	13,556.77
2024-01-12	13,474.12	13,474.12	13,474.12	13,474.12	13,474.12
2024-01-11	13,418.80	13,469.02	13,332.56	13,421.90	13,421.90
2024-01-10	13,508.55	13,563.36	13,408.68	13,418.69	13,418.69
2024-01-09	13,685.39	13,685.42	13,481.29	13,508.62	13,508.62
2024-01-08	13,610.03	13,699.29	13,582.16	13,686.21	13,686.21
2024-01-05	13,610.03	13,610.03	13,610.03	13,610.03	13,610.03
2024-01-04	13,556.11	13,561.91	13,368.52	13,376.35	13,376.35
2024-01-03	13,605.82	13,671.79	13,555.75	13,556.05	13,556.05
2024-01-02	13,803.27	13,805.85	13,521.15	13,606.07	13,606.07
2023-12-28	13,803.59	13,803.59	13,803.59	13,803.59	13,803.59
2023-12-27	13,710.67	13,775.54	13,662.31	13,756.28	13,756.28
2023-12-26	13,604.01	13,731.53	13,599.49	13,710.67	13,710.67
2023-12-22	13,604.01	13,604.01	13,604.01	13,604.01	13,604.01
2023-12-21	13,423.47	13,528.23	13,422.30	13,502.46	13,502.46
2023-12-20	13,609.44	13,620.54	13,415.43	13,423.45	13,423.45
2023-12-19	13,586.74	13,710.01	13,552.97	13,609.44	13,609.44
2023-12-18	13,516.17	13,626.58	13,470.08	13,586.74	13,586.74
2023-12-15	13,516.17	13,516.17	13,516.17	13,516.17	13,516.17
2023-12-14	13,284.83	13,544.79	13,284.83	13,481.30	13,481.30
2023-12-13	12,898.99	13,336.85	12,859.85	13,284.85	13,284.85
2023-12-12	13,000.76	13,053.23	12,878.34	12,899.16	12,899.16
2023-12-11	12,990.75	13,019.12	12,915.70	13,000.70	13,000.70
2023-12-08	12,990.82	12,990.82	12,990.82	12,990.82	12,990.82
2023-12-07	12,749.46	12,850.02	12,741.91	12,832.22	12,832.22
2023-12-06	12,924.76	12,987.21	12,743.07	12,749.46	12,749.46
2023-12-05	12,869.84	12,970.38	12,833.13	12,924.76	12,924.76
2023-12-04	12,894.76	12,960.38	12,829.67	12,869.70	12,869.70
2023-12-01	12,894.96	12,894.96	12,894.96	12,894.96	12,894.96
2023-11-30	12,662.32	12,884.27	12,662.32	12,851.27	12,851.27
2023-11-29	12,632.57	12,766.28	12,610.18	12,662.31	12,662.31

← NewerPage 12 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.