INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2023-11-28	12,500.40	12,686.02	12,479.47	12,632.49	12,632.49
2023-11-27	12,472.66	12,559.88	12,428.52	12,500.40	12,500.40
2023-11-24	12,472.78	12,472.78	12,472.78	12,472.78	12,472.78
2023-11-23	12,434.64	12,595.30	12,434.05	12,548.80	12,548.80
2023-11-22	12,308.13	12,528.96	12,307.70	12,434.64	12,434.64
2023-11-21	12,371.54	12,374.24	12,245.62	12,308.05	12,308.05
2023-11-20	12,267.80	12,417.51	12,217.34	12,371.54	12,371.54
2023-11-17	12,267.84	12,267.84	12,267.84	12,267.84	12,267.84
2023-11-16	12,139.37	12,344.59	12,139.37	12,332.73	12,332.73
2023-11-14	12,139.37	12,139.37	12,139.37	12,139.37	12,139.37
2023-11-13	12,095.30	12,095.30	11,899.77	11,944.33	11,944.33
2023-11-10	12,095.44	12,095.44	12,095.44	12,095.44	12,095.44
2023-11-09	12,035.40	12,081.28	11,876.90	11,918.87	11,918.87
2023-11-08	11,949.81	12,050.44	11,905.70	12,034.67	12,034.67
2023-11-07	11,710.30	11,995.32	11,662.37	11,949.88	11,949.88
2023-11-06	11,647.87	11,718.20	11,597.72	11,710.49	11,710.49
2023-11-03	11,647.38	11,647.38	11,647.38	11,647.38	11,647.38
2023-11-01	11,192.88	11,192.88	11,192.88	11,192.88	11,192.88
2023-10-31	11,088.02	11,131.37	11,001.65	11,043.08	11,043.08
2023-10-30	11,203.06	11,278.86	11,062.47	11,088.07	11,088.07
2023-10-27	11,203.05	11,203.05	11,203.05	11,203.05	11,203.05
2023-10-26	11,229.89	11,475.34	11,229.11	11,451.51	11,451.51
2023-10-25	11,265.63	11,442.29	11,229.84	11,229.84	11,229.84
2023-10-24	11,207.27	11,352.05	11,185.39	11,265.73	11,265.73
2023-10-23	11,141.04	11,293.82	11,086.57	11,206.11	11,206.11
2023-10-20	11,145.60	11,145.60	11,145.60	11,145.60	11,145.60
2023-10-19	11,142.69	11,336.48	11,116.62	11,192.42	11,192.42
2023-10-18	11,279.31	11,282.14	11,116.44	11,142.69	11,142.69
2023-10-17	11,479.75	11,479.75	11,249.05	11,280.41	11,280.41
2023-10-16	11,383.81	11,528.62	11,383.81	11,479.76	11,479.76
2023-10-13	11,383.66	11,383.66	11,383.66	11,383.66	11,383.66
2023-10-11	11,574.70	11,574.70	11,574.70	11,574.70	11,574.70
2023-10-10	11,372.37	11,537.57	11,372.37	11,460.87	11,460.87
2023-10-09	11,448.35	11,448.35	11,266.87	11,372.35	11,372.35
2023-10-06	11,449.11	11,449.11	11,449.11	11,449.11	11,449.11
2023-10-05	11,281.25	11,438.58	11,212.15	11,320.20	11,320.20
2023-10-04	11,049.87	11,306.76	11,049.87	11,281.25	11,281.25
2023-10-03	11,237.61	11,237.80	11,026.02	11,049.81	11,049.81
2023-10-02	11,366.17	11,381.28	11,182.60	11,238.00	11,238.00
2023-09-29	11,366.16	11,366.16	11,366.16	11,366.16	11,366.16
2023-09-28	11,106.25	11,387.58	11,094.84	11,354.48	11,354.48
2023-09-27	11,133.41	11,270.80	11,020.81	11,106.31	11,106.31
2023-09-26	11,304.18	11,304.18	11,130.02	11,133.26	11,133.26
2023-09-25	11,299.58	11,362.52	11,293.43	11,304.34	11,304.34
2023-09-22	11,299.45	11,299.45	11,299.45	11,299.45	11,299.45
2023-09-21	11,658.00	11,658.00	11,332.77	11,349.89	11,349.89
2023-09-20	11,554.38	11,773.77	11,554.22	11,658.96	11,658.96
2023-09-19	11,652.74	11,671.59	11,515.24	11,554.51	11,554.51
2023-09-18	11,692.53	11,755.42	11,629.55	11,652.74	11,652.74
2023-09-15	11,692.51	11,692.51	11,692.51	11,692.51	11,692.51
2023-09-14	11,708.75	11,796.56	11,673.33	11,751.68	11,751.68
2023-09-13	11,639.93	11,802.78	11,600.26	11,708.21	11,708.21
2023-09-12	11,521.43	11,669.48	11,510.50	11,639.93	11,639.93
2023-09-11	11,285.66	11,543.10	11,285.66	11,521.45	11,521.45
2023-09-08	11,285.60	11,285.60	11,285.60	11,285.60	11,285.60
2023-09-06	11,298.49	11,298.49	11,298.49	11,298.49	11,298.49
2023-09-05	11,601.05	11,604.27	11,434.47	11,437.68	11,437.68
2023-09-04	11,645.63	11,704.44	11,587.75	11,601.56	11,601.56
2023-09-01	11,645.63	11,645.63	11,645.63	11,645.63	11,645.63
2023-08-31	11,755.63	11,756.30	11,542.34	11,574.73	11,574.73

← NewerPage 13 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.