INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-09-12	10,927.51	11,165.68	10,927.51	11,077.48	11,077.48
2022-09-09	10,927.05	10,927.05	10,927.05	10,927.05	10,927.05
2022-09-08	10,764.42	10,885.22	10,712.58	10,822.60	10,822.60
2022-09-06	10,764.42	10,764.42	10,764.42	10,764.42	10,764.42
2022-09-05	10,910.03	11,014.53	10,910.03	10,990.06	10,990.06
2022-09-02	10,910.10	10,910.10	10,910.10	10,910.10	10,910.10
2022-09-01	10,630.50	10,764.59	10,512.69	10,757.59	10,757.59
2022-08-31	10,854.19	10,941.16	10,630.55	10,630.55	10,630.55
2022-08-30	10,905.24	11,009.96	10,819.72	10,854.19	10,854.19
2022-08-29	10,886.56	10,968.14	10,794.04	10,905.20	10,905.20
2022-08-26	10,886.56	10,886.56	10,886.56	10,886.56	10,886.56
2022-08-25	10,859.84	10,990.35	10,858.94	10,984.07	10,984.07
2022-08-24	10,860.90	10,943.33	10,828.08	10,859.89	10,859.89
2022-08-23	10,775.34	10,877.57	10,762.65	10,860.76	10,860.76
2022-08-22	10,880.26	10,880.27	10,719.54	10,775.41	10,775.41
2022-08-19	10,880.26	10,880.26	10,880.26	10,880.26	10,880.26
2022-08-18	11,091.79	11,125.00	10,982.40	11,046.05	11,046.05
2022-08-17	11,126.57	11,150.42	11,063.42	11,091.79	11,091.79
2022-08-16	11,071.43	11,140.51	10,971.89	11,126.60	11,126.60
2022-08-15	11,066.94	11,109.12	10,928.52	11,070.69	11,070.69
2022-08-12	11,067.54	11,067.54	11,067.54	11,067.54	11,067.54
2022-08-11	10,712.12	10,868.19	10,712.11	10,761.20	10,761.20
2022-08-10	10,533.13	10,745.03	10,532.70	10,712.05	10,712.05
2022-08-09	10,447.12	10,625.88	10,416.67	10,533.13	10,533.13
2022-08-08	10,264.62	10,477.17	10,263.88	10,447.12	10,447.12
2022-08-05	10,264.38	10,264.38	10,264.38	10,264.38	10,264.38
2022-08-04	9,823.20	10,150.31	9,823.20	10,118.25	10,118.25
2022-08-03	9,672.74	9,835.01	9,653.43	9,823.28	9,823.28
2022-08-02	9,581.99	9,728.03	9,548.99	9,672.66	9,672.66
2022-08-01	9,664.80	9,686.57	9,519.48	9,582.04	9,582.04
2022-07-29	9,664.80	9,664.80	9,664.80	9,664.80	9,664.80
2022-07-28	9,560.08	9,710.51	9,473.45	9,696.76	9,696.76
2022-07-27	9,474.75	9,577.82	9,459.23	9,560.08	9,560.08
2022-07-26	9,525.68	9,571.13	9,433.52	9,474.77	9,474.77
2022-07-25	9,435.08	9,547.69	9,433.23	9,525.63	9,525.63
2022-07-22	9,434.98	9,434.98	9,434.98	9,434.98	9,434.98
2022-07-21	9,401.54	9,560.02	9,332.32	9,546.91	9,546.91
2022-07-20	9,412.54	9,435.47	9,330.43	9,401.54	9,401.54
2022-07-19	9,184.48	9,417.75	9,183.69	9,412.57	9,412.57
2022-07-18	9,091.94	9,275.82	9,091.70	9,182.93	9,182.93
2022-07-15	9,091.89	9,091.89	9,091.89	9,091.89	9,091.89
2022-07-14	9,087.67	9,087.91	8,849.77	8,997.04	8,997.04
2022-07-13	9,204.80	9,240.04	9,076.52	9,087.67	9,087.67
2022-07-12	9,217.70	9,285.47	9,086.82	9,204.75	9,204.75
2022-07-11	9,461.22	9,461.75	9,159.55	9,217.74	9,217.74
2022-07-08	9,461.34	9,461.34	9,461.34	9,461.34	9,461.34
2022-07-07	9,308.43	9,505.04	9,308.43	9,441.25	9,441.25
2022-07-06	9,352.82	9,421.31	9,222.72	9,308.50	9,308.50
2022-07-05	9,302.37	9,366.30	9,169.41	9,353.21	9,353.21
2022-07-04	9,399.09	9,399.13	9,276.21	9,302.03	9,302.03
2022-07-01	9,329.23	9,447.00	9,186.04	9,399.52	9,399.52
2022-06-30	9,420.66	9,420.66	9,223.32	9,328.54	9,328.54
2022-06-29	9,534.79	9,599.65	9,390.26	9,420.72	9,420.72
2022-06-28	9,659.95	9,765.57	9,458.50	9,534.39	9,534.39
2022-06-27	9,560.92	9,672.21	9,560.36	9,659.95	9,659.95
2022-06-24	9,560.92	9,560.92	9,560.92	9,560.92	9,560.92
2022-06-23	9,754.78	9,779.81	9,567.56	9,601.43	9,601.43
2022-06-22	9,742.45	9,806.21	9,645.01	9,754.66	9,754.66
2022-06-21	9,823.73	9,894.36	9,683.35	9,742.50	9,742.50
2022-06-20	9,630.37	9,884.42	9,630.18	9,823.73	9,823.73

← NewerPage 18 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.