INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-12-08	10,015.60	10,015.92	9,671.02	9,738.78	9,738.78
2022-12-07	10,072.34	10,146.82	10,016.10	10,016.10	10,016.10
2022-12-06	9,956.47	10,072.45	9,942.22	10,072.45	10,072.45
2022-12-05	10,284.74	10,284.74	9,927.90	9,956.47	9,956.47
2022-12-02	10,285.22	10,285.22	10,285.22	10,285.22	10,285.22
2022-12-01	10,252.04	10,252.04	10,064.37	10,154.38	10,154.38
2022-11-30	10,156.77	10,265.02	10,002.83	10,252.01	10,252.01
2022-11-29	10,000.41	10,264.22	9,926.54	10,156.72	10,156.72
2022-11-28	10,037.37	10,099.19	9,984.62	10,000.15	10,000.15
2022-11-25	10,037.37	10,037.37	10,037.37	10,037.37	10,037.37
2022-11-24	10,028.29	10,460.07	10,028.21	10,362.99	10,362.99
2022-11-23	10,036.21	10,086.14	9,931.90	10,026.26	10,026.26
2022-11-22	10,143.51	10,230.36	9,933.66	10,036.40	10,036.40
2022-11-21	10,070.46	10,284.67	9,997.81	10,143.54	10,143.54
2022-11-18	10,069.97	10,069.97	10,069.97	10,069.97	10,069.97
2022-11-17	10,099.08	10,099.08	9,779.31	10,006.56	10,006.56
2022-11-16	10,293.60	10,320.69	10,024.36	10,099.15	10,099.15
2022-11-14	10,293.60	10,293.60	10,293.60	10,293.60	10,293.60
2022-11-11	10,440.23	10,505.70	10,151.25	10,233.99	10,233.99
2022-11-10	10,990.60	10,990.62	10,333.77	10,440.23	10,440.23
2022-11-09	11,585.02	11,585.02	10,927.84	10,990.71	10,990.71
2022-11-08	11,598.13	11,659.58	11,480.05	11,585.40	11,585.40
2022-11-07	11,851.56	11,851.56	11,548.17	11,598.28	11,598.28
2022-11-04	11,851.63	11,851.63	11,851.63	11,851.63	11,851.63
2022-11-03	11,776.86	11,840.05	11,517.50	11,788.83	11,788.83
2022-11-01	11,714.53	11,941.68	11,584.03	11,776.88	11,776.88
2022-10-31	11,400.36	11,735.84	11,143.78	11,714.45	11,714.45
2022-10-28	11,400.44	11,400.44	11,400.44	11,400.44	11,400.44
2022-10-27	10,995.49	11,492.15	10,994.94	11,301.59	11,301.59
2022-10-26	11,394.28	11,394.28	10,964.79	10,995.49	10,995.49
2022-10-25	11,514.61	11,554.74	11,394.20	11,394.41	11,394.41
2022-10-24	12,060.91	12,060.91	11,507.08	11,515.11	11,515.11
2022-10-21	12,062.83	12,062.83	12,062.83	12,062.83	12,062.83
2022-10-20	11,609.33	11,766.70	11,609.33	11,736.41	11,736.41
2022-10-19	11,542.63	11,638.60	11,477.40	11,609.31	11,609.31
2022-10-18	11,348.44	11,563.76	11,348.44	11,542.76	11,542.76
2022-10-17	11,218.83	11,427.59	11,209.61	11,348.16	11,348.16
2022-10-14	11,218.27	11,218.27	11,218.27	11,218.27	11,218.27
2022-10-13	11,375.98	11,411.52	11,138.76	11,277.44	11,277.44
2022-10-11	11,376.07	11,376.07	11,376.07	11,376.07	11,376.07
2022-10-10	11,624.14	11,685.24	11,487.97	11,547.18	11,547.18
2022-10-07	11,624.14	11,624.14	11,624.14	11,624.14	11,624.14
2022-10-06	11,745.33	11,845.86	11,676.33	11,709.31	11,709.31
2022-10-05	11,640.94	11,811.63	11,535.57	11,744.96	11,744.96
2022-10-04	11,658.69	11,984.99	11,583.14	11,640.93	11,640.93
2022-10-03	10,959.26	11,665.64	10,959.10	11,658.69	11,658.69
2022-09-30	10,959.09	10,959.09	10,959.09	10,959.09	10,959.09
2022-09-29	10,847.03	10,890.88	10,646.93	10,833.01	10,833.01
2022-09-28	10,836.11	10,938.97	10,769.44	10,847.91	10,847.91
2022-09-27	10,893.74	10,995.58	10,784.71	10,836.10	10,836.10
2022-09-26	11,236.56	11,236.56	10,866.68	10,890.55	10,890.55
2022-09-23	11,236.56	11,236.56	11,236.56	11,236.56	11,236.56
2022-09-22	11,239.47	11,450.33	11,158.95	11,397.10	11,397.10
2022-09-21	11,391.65	11,424.79	11,200.40	11,238.21	11,238.21
2022-09-20	11,098.24	11,412.66	11,096.75	11,391.65	11,391.65
2022-09-19	10,753.01	11,142.52	10,656.55	11,098.24	11,098.24
2022-09-16	10,754.20	10,754.20	10,754.20	10,754.20	10,754.20
2022-09-15	10,876.91	10,964.63	10,777.53	10,822.73	10,822.73
2022-09-14	10,910.14	10,961.55	10,811.12	10,876.91	10,876.91
2022-09-13	11,077.50	11,077.50	10,863.65	10,910.15	10,910.15

← NewerPage 17 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.