INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-08	9,861.16	10,134.50	9,861.15	10,120.26	10,120.26
2023-03-07	9,778.44	9,879.81	9,693.75	9,861.15	9,861.15
2023-03-06	9,533.07	9,864.48	9,533.07	9,778.19	9,778.19
2023-03-03	9,533.07	9,533.07	9,533.07	9,533.07	9,533.07
2023-03-02	9,687.04	9,762.28	9,521.03	9,521.62	9,521.62
2023-03-01	9,824.39	9,832.02	9,564.37	9,687.03	9,687.03
2023-02-28	9,820.64	9,951.54	9,779.31	9,824.32	9,824.32
2023-02-27	9,881.94	9,926.64	9,792.04	9,820.64	9,820.64
2023-02-24	9,881.94	9,881.94	9,881.94	9,881.94	9,881.94
2023-02-23	10,150.56	10,306.01	10,102.28	10,149.27	10,149.27
2023-02-22	10,318.86	10,319.02	10,073.40	10,150.56	10,150.56
2023-02-17	10,319.75	10,319.75	10,319.75	10,319.75	10,319.75
2023-02-16	10,341.59	10,426.95	10,166.67	10,392.76	10,392.76
2023-02-15	10,166.10	10,414.03	10,080.40	10,342.27	10,342.27
2023-02-14	10,243.73	10,343.85	10,123.92	10,166.17	10,166.17
2023-02-13	10,030.93	10,300.90	10,026.20	10,243.35	10,243.35
2023-02-10	10,030.90	10,030.90	10,030.90	10,030.90	10,030.90
2023-02-08	9,927.43	10,418.77	9,927.37	10,383.54	10,383.54
2023-02-07	10,053.09	10,084.85	9,829.42	9,927.32	9,927.32
2023-02-06	10,030.37	10,072.74	9,896.90	10,053.09	10,053.09
2023-02-03	10,030.37	10,030.37	10,030.37	10,030.37	10,030.37
2023-02-02	10,238.49	10,497.27	10,186.76	10,251.21	10,251.21
2023-02-01	10,403.47	10,423.54	10,138.53	10,238.49	10,238.49
2023-01-31	10,304.48	10,498.36	10,297.24	10,403.47	10,403.47
2023-01-30	10,234.54	10,304.62	10,176.44	10,304.48	10,304.48
2023-01-27	10,234.54	10,234.54	10,234.54	10,234.54	10,234.54
2023-01-26	10,442.33	10,516.44	10,384.10	10,445.89	10,445.89
2023-01-25	10,322.69	10,485.92	10,192.86	10,442.27	10,442.27
2023-01-24	10,215.86	10,365.45	10,215.86	10,322.69	10,322.69
2023-01-23	10,427.17	10,462.08	10,173.41	10,214.90	10,214.90
2023-01-20	10,427.23	10,427.23	10,427.23	10,427.23	10,427.23
2023-01-19	10,525.84	10,558.15	10,353.98	10,535.11	10,535.11
2023-01-18	10,393.51	10,640.01	10,393.51	10,529.65	10,529.65
2023-01-17	10,200.36	10,405.30	10,189.72	10,392.02	10,392.02
2023-01-16	10,380.09	10,380.16	10,142.55	10,200.33	10,200.33
2023-01-13	10,380.14	10,380.14	10,380.14	10,380.14	10,380.14
2023-01-12	10,615.11	10,615.69	10,352.77	10,462.24	10,462.24
2023-01-11	10,410.03	10,641.08	10,374.50	10,615.24	10,615.24
2023-01-10	10,137.47	10,457.14	10,031.56	10,410.62	10,410.62
2023-01-09	10,154.16	10,231.73	10,000.70	10,138.36	10,138.36
2023-01-06	10,154.60	10,154.60	10,154.60	10,154.60	10,154.60
2023-01-05	9,665.42	9,979.79	9,665.40	9,956.59	9,956.59
2023-01-04	9,593.84	9,776.14	9,570.97	9,663.91	9,663.91
2023-01-03	9,901.80	9,928.42	9,532.56	9,593.47	9,593.47
2023-01-02	10,252.60	10,253.28	9,835.03	9,901.87	9,901.87
2022-12-29	10,253.49	10,253.49	10,253.49	10,253.49	10,253.49
2022-12-28	10,050.74	10,350.16	10,031.58	10,313.87	10,313.87
2022-12-27	10,211.77	10,228.19	9,981.47	10,050.49	10,050.49
2022-12-26	10,338.09	10,338.71	10,140.27	10,211.32	10,211.32
2022-12-23	10,338.09	10,338.09	10,338.09	10,338.09	10,338.09
2022-12-22	10,016.51	10,110.84	9,899.13	10,020.09	10,020.09
2022-12-21	9,937.40	10,069.15	9,886.51	10,016.51	10,016.51
2022-12-20	9,685.76	10,023.35	9,643.35	9,937.40	9,937.40
2022-12-19	9,341.44	9,736.83	9,341.42	9,685.78	9,685.78
2022-12-16	9,341.28	9,341.28	9,341.28	9,341.28	9,341.28
2022-12-15	9,328.36	9,547.93	9,182.52	9,333.97	9,333.97
2022-12-14	9,198.66	9,422.49	9,003.39	9,328.40	9,328.40
2022-12-13	9,480.84	9,589.34	9,191.59	9,198.91	9,198.91
2022-12-12	9,663.32	9,721.38	9,301.61	9,480.35	9,480.35
2022-12-09	9,663.42	9,663.42	9,663.42	9,663.42	9,663.42

← NewerPage 16 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.