INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2023-08-30	11,962.91	11,994.32	11,735.53	11,755.63	11,755.63
2023-08-29	11,828.94	12,052.94	11,828.94	11,962.81	11,962.81
2023-08-28	11,592.48	11,869.92	11,574.99	11,828.89	11,828.89
2023-08-25	11,592.48	11,592.48	11,592.48	11,592.48	11,592.48
2023-08-24	11,925.97	11,925.97	11,709.18	11,732.11	11,732.11
2023-08-23	11,739.83	11,930.72	11,722.58	11,926.07	11,926.07
2023-08-22	11,554.42	11,760.94	11,549.89	11,739.83	11,739.83
2023-08-21	11,630.49	11,638.94	11,501.90	11,533.38	11,533.38
2023-08-18	11,631.23	11,631.23	11,631.23	11,631.23	11,631.23
2023-08-17	11,684.71	11,731.75	11,515.58	11,533.60	11,533.60
2023-08-16	11,742.75	11,892.80	11,667.60	11,684.64	11,684.64
2023-08-15	11,820.44	11,862.57	11,705.65	11,742.88	11,742.88
2023-08-14	11,892.19	11,892.74	11,775.93	11,820.71	11,820.71
2023-08-11	11,892.19	11,892.19	11,892.19	11,892.19	11,892.19
2023-08-10	11,860.74	12,009.00	11,852.69	11,894.70	11,894.70
2023-08-09	11,941.37	11,942.23	11,779.67	11,860.62	11,860.62
2023-08-08	11,997.91	12,018.83	11,777.86	11,941.33	11,941.33
2023-08-07	12,024.01	12,169.75	11,980.53	11,998.01	11,998.01
2023-08-04	12,023.97	12,023.97	12,023.97	12,023.97	12,023.97
2023-08-03	12,309.07	12,538.16	12,249.78	12,288.37	12,288.37
2023-08-02	12,318.25	12,371.08	12,172.90	12,309.00	12,309.00
2023-08-01	12,377.94	12,378.14	12,189.46	12,318.07	12,318.07
2023-07-31	12,290.29	12,441.42	12,288.34	12,378.19	12,378.19
2023-07-28	12,288.75	12,288.75	12,288.75	12,288.75	12,288.75
2023-07-27	12,393.81	12,432.28	12,145.56	12,154.67	12,154.67
2023-07-26	12,346.93	12,404.11	12,261.63	12,393.81	12,393.81
2023-07-25	12,375.08	12,482.41	12,322.15	12,345.46	12,345.46
2023-07-24	12,550.41	12,596.14	12,312.77	12,375.08	12,375.08
2023-07-21	12,550.66	12,550.66	12,550.66	12,550.66	12,550.66
2023-07-20	12,165.56	12,270.78	12,145.67	12,265.73	12,265.73
2023-07-19	12,268.90	12,283.02	12,117.52	12,165.53	12,165.53
2023-07-18	12,294.40	12,355.11	12,231.80	12,268.65	12,268.65
2023-07-17	12,123.49	12,294.73	12,052.47	12,294.47	12,294.47
2023-07-14	12,243.37	12,279.03	12,104.35	12,123.55	12,123.55
2023-07-13	12,060.27	12,312.69	12,059.26	12,243.30	12,243.30
2023-07-12	12,086.29	12,227.95	12,036.48	12,058.47	12,058.47
2023-07-11	12,194.26	12,194.26	11,883.91	12,086.05	12,086.05
2023-07-10	12,306.43	12,307.50	12,159.94	12,194.21	12,194.21
2023-07-07	12,305.40	12,305.40	12,305.40	12,305.40	12,305.40
2023-07-06	12,379.88	12,379.88	12,091.97	12,109.47	12,109.47
2023-07-05	12,351.36	12,447.54	12,289.96	12,379.88	12,379.88
2023-07-04	12,446.69	12,446.69	12,319.78	12,351.38	12,351.38
2023-07-03	12,223.88	12,465.42	12,223.88	12,446.87	12,446.87
2023-06-30	12,223.63	12,223.63	12,223.63	12,223.63	12,223.63
2023-06-29	11,977.42	12,227.48	11,965.88	12,195.46	12,195.46
2023-06-28	12,062.84	12,078.83	11,946.72	11,977.54	11,977.54
2023-06-27	12,129.99	12,220.72	11,922.79	12,060.01	12,060.01
2023-06-26	12,213.18	12,258.08	12,005.74	12,130.25	12,130.25
2023-06-23	12,213.42	12,213.42	12,213.42	12,213.42	12,213.42
2023-06-22	12,431.69	12,431.69	12,125.20	12,199.32	12,199.32
2023-06-21	12,333.47	12,468.81	12,306.64	12,431.77	12,431.77
2023-06-20	12,308.41	12,340.14	12,195.00	12,333.18	12,333.18
2023-06-19	12,141.96	12,313.10	12,141.96	12,308.16	12,308.16
2023-06-16	12,141.96	12,141.96	12,141.96	12,141.96	12,141.96
2023-06-15	12,100.66	12,200.42	12,050.27	12,132.87	12,132.87
2023-06-14	11,944.23	12,103.46	11,934.98	12,100.60	12,100.60
2023-06-13	11,992.26	12,032.62	11,887.13	11,944.23	11,944.23
2023-06-12	11,947.15	12,085.16	11,946.65	11,992.19	11,992.19
2023-06-09	11,947.21	11,947.21	11,947.21	11,947.21	11,947.21
2023-06-07	11,768.69	11,768.69	11,768.69	11,768.69	11,768.69

← NewerPage 14 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.