INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-06	11,603.67	11,725.10	11,603.15	11,680.99	11,680.99
2023-06-02	11,537.69	11,537.69	11,537.69	11,537.69	11,537.69
2023-06-01	11,088.63	11,369.00	11,088.63	11,345.53	11,345.53
2023-05-31	11,182.80	11,206.66	11,084.17	11,088.63	11,088.63
2023-05-30	11,327.57	11,440.49	11,137.09	11,182.80	11,182.80
2023-05-29	11,343.94	11,359.61	11,259.16	11,326.72	11,326.72
2023-05-26	11,343.87	11,343.87	11,343.87	11,343.87	11,343.87
2023-05-25	11,054.22	11,364.24	11,054.22	11,302.77	11,302.77
2023-05-24	11,180.52	11,180.52	10,991.59	11,054.21	11,054.21
2023-05-23	11,130.31	11,318.60	11,100.13	11,180.05	11,180.05
2023-05-22	11,264.05	11,399.78	11,117.11	11,130.32	11,130.32
2023-05-19	11,263.88	11,263.88	11,263.88	11,263.88	11,263.88
2023-05-18	11,181.16	11,214.00	11,088.79	11,197.73	11,197.73
2023-05-17	11,056.99	11,220.79	11,056.52	11,181.16	11,181.16
2023-05-16	11,164.83	11,236.78	11,031.26	11,056.94	11,056.94
2023-05-15	11,112.58	11,188.12	11,074.46	11,165.01	11,165.01
2023-05-12	11,112.58	11,112.58	11,112.58	11,112.58	11,112.58
2023-05-11	10,986.28	11,185.12	10,895.41	11,135.86	11,135.86
2023-05-10	10,901.74	11,008.11	10,827.22	10,985.11	10,985.11
2023-05-09	10,859.83	11,010.19	10,806.10	10,901.74	10,901.74
2023-05-08	10,746.84	10,939.26	10,746.70	10,860.47	10,860.47
2023-05-05	10,746.54	10,746.54	10,746.54	10,746.54	10,746.54
2023-05-04	10,210.09	10,449.55	10,183.40	10,366.15	10,366.15
2023-05-03	10,191.93	10,264.99	10,124.29	10,210.06	10,210.06
2023-05-02	10,460.71	10,461.82	10,153.10	10,192.06	10,192.06
2023-04-28	10,460.72	10,460.72	10,460.72	10,460.72	10,460.72
2023-04-27	10,227.86	10,379.78	10,227.55	10,370.92	10,370.92
2023-04-26	10,388.13	10,395.90	10,221.09	10,227.72	10,227.72
2023-04-25	10,321.26	10,396.57	10,260.05	10,388.05	10,388.05
2023-04-24	10,353.10	10,460.35	10,250.22	10,321.18	10,321.18
2023-04-20	10,353.10	10,353.10	10,353.10	10,353.10	10,353.10
2023-04-19	10,467.10	10,467.47	10,275.23	10,292.93	10,292.93
2023-04-18	10,490.75	10,537.04	10,352.48	10,467.10	10,467.10
2023-04-17	10,505.73	10,532.67	10,420.33	10,490.72	10,490.72
2023-04-14	10,505.73	10,505.73	10,505.73	10,505.73	10,505.73
2023-04-13	10,423.97	10,456.44	10,318.82	10,404.04	10,404.04
2023-04-12	10,231.92	10,588.78	10,231.92	10,423.82	10,423.82
2023-04-11	9,822.71	10,245.32	9,822.71	10,231.66	10,231.66
2023-04-10	9,722.73	9,857.65	9,722.31	9,822.52	9,822.52
2023-04-06	9,722.73	9,722.73	9,722.73	9,722.73	9,722.73
2023-04-05	9,755.64	9,820.25	9,649.62	9,751.73	9,751.73
2023-04-04	9,569.90	9,799.10	9,569.90	9,755.64	9,755.64
2023-04-03	9,697.63	9,698.80	9,487.83	9,569.84	9,569.84
2023-03-31	9,697.20	9,697.20	9,697.20	9,697.20	9,697.20
2023-03-30	9,553.38	9,853.58	9,553.38	9,776.74	9,776.74
2023-03-29	9,528.76	9,592.97	9,370.88	9,553.18	9,553.18
2023-03-28	9,479.07	9,576.48	9,425.42	9,528.52	9,528.52
2023-03-27	9,396.29	9,549.29	9,396.29	9,479.07	9,479.07
2023-03-24	9,396.23	9,396.23	9,396.23	9,396.23	9,396.23
2023-03-23	9,526.92	9,629.12	9,184.42	9,275.97	9,275.97
2023-03-22	9,586.51	9,713.49	9,522.56	9,526.92	9,526.92
2023-03-21	9,515.76	9,691.11	9,515.76	9,586.51	9,586.51
2023-03-20	9,578.30	9,721.48	9,458.96	9,515.69	9,515.69
2023-03-17	9,578.30	9,578.30	9,578.30	9,578.30	9,578.30
2023-03-16	9,879.68	9,879.68	9,879.68	9,879.68	9,879.68
2023-03-15	9,666.65	9,757.24	9,469.50	9,704.74	9,704.74
2023-03-14	9,686.53	9,779.39	9,626.22	9,666.69	9,666.69
2023-03-13	9,777.50	9,777.50	9,590.59	9,686.88	9,686.88
2023-03-10	9,777.57	9,777.57	9,777.57	9,777.57	9,777.57
2023-03-09	10,120.21	10,157.08	10,013.00	10,013.00	10,013.00

← NewerPage 15 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.