INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-20	9,630.37	9,884.42	9,630.18	9,823.73	9,823.73
2022-06-17	9,630.27	9,630.27	9,630.27	9,630.27	9,630.27
2022-06-15	9,771.38	9,771.38	9,771.38	9,771.38	9,771.38
2022-06-14	9,710.58	9,769.32	9,613.69	9,655.07	9,655.07
2022-06-13	9,873.96	9,873.96	9,608.86	9,710.58	9,710.58
2022-06-10	9,874.37	9,874.37	9,874.37	9,874.37	9,874.37
2022-06-09	10,104.12	10,204.95	10,037.33	10,084.20	10,084.20
2022-06-08	10,241.74	10,278.12	10,059.34	10,104.12	10,104.12
2022-06-07	10,361.49	10,361.75	10,215.51	10,241.83	10,241.83
2022-06-06	10,469.02	10,553.19	10,343.26	10,361.49	10,361.49
2022-06-03	10,469.02	10,469.02	10,469.02	10,469.02	10,469.02
2022-06-02	10,555.64	10,658.67	10,500.55	10,623.72	10,623.72
2022-06-01	10,702.03	10,715.59	10,552.51	10,555.64	10,555.64
2022-05-31	10,702.03	10,702.03	10,702.03	10,702.03	10,702.03
2022-05-30	10,623.58	10,623.58	10,623.58	10,623.58	10,623.58
2022-05-27	10,694.77	10,694.77	10,694.77	10,694.77	10,694.77
2022-05-26	10,613.27	10,613.27	10,613.27	10,613.27	10,613.27
2022-05-25	10,480.66	10,480.66	10,480.66	10,480.66	10,480.66
2022-05-24	10,531.45	10,599.85	10,399.12	10,596.68	10,596.68
2022-05-23	10,378.10	10,576.03	10,378.10	10,531.45	10,531.45
2022-05-20	10,378.08	10,378.08	10,378.08	10,378.08	10,378.08
2022-05-19	10,173.23	10,254.07	10,139.66	10,219.98	10,219.98
2022-05-18	10,386.43	10,405.22	10,149.94	10,173.24	10,173.24
2022-05-17	10,225.77	10,443.11	10,225.77	10,386.94	10,386.94
2022-05-16	10,106.57	10,279.77	10,051.70	10,225.56	10,225.56
2022-05-13	10,106.29	10,106.29	10,106.29	10,106.29	10,106.29
2022-05-12	9,827.79	10,084.85	9,796.85	10,065.16	10,065.16
2022-05-11	9,751.54	9,883.78	9,730.29	9,827.82	9,827.82
2022-05-10	9,762.44	9,910.03	9,714.48	9,751.77	9,751.77
2022-05-09	9,755.82	9,856.95	9,618.00	9,762.44	9,762.44
2022-05-06	9,766.38	9,766.38	9,766.38	9,766.38	9,766.38
2022-05-05	10,078.65	10,078.65	9,649.10	9,745.10	9,745.10
2022-05-04	9,948.54	10,078.75	9,759.41	10,078.75	10,078.75
2022-05-03	9,946.17	10,011.67	9,880.62	9,948.94	9,948.94
2022-05-02	10,072.73	10,125.91	9,810.44	9,946.17	9,946.17
2022-04-29	10,072.71	10,072.71	10,072.71	10,072.71	10,072.71
2022-04-28	10,306.56	10,351.91	10,188.63	10,293.92	10,293.92
2022-04-27	10,335.41	10,466.88	10,260.77	10,306.49	10,306.49
2022-04-26	10,715.81	10,715.81	10,289.28	10,335.37	10,335.37
2022-04-25	10,762.80	10,767.06	10,577.29	10,716.07	10,716.07
2022-04-22	10,762.85	10,762.85	10,762.85	10,762.85	10,762.85
2022-04-20	10,991.17	10,991.17	10,991.17	10,991.17	10,991.17
2022-04-19	11,052.59	11,054.30	10,861.71	10,960.35	10,960.35
2022-04-18	10,917.69	11,079.73	10,904.16	11,052.59	11,052.59
2022-04-14	10,917.69	10,917.69	10,917.69	10,917.69	10,917.69
2022-04-13	10,840.23	10,946.42	10,814.42	10,907.53	10,907.53
2022-04-12	11,027.54	11,146.27	10,830.03	10,840.21	10,840.21
2022-04-11	11,169.54	11,170.14	11,021.20	11,027.54	11,027.54
2022-04-08	11,169.77	11,169.77	11,169.77	11,169.77	11,169.77
2022-04-07	11,127.90	11,212.06	11,027.43	11,180.11	11,180.11
2022-04-06	11,181.05	11,190.16	10,996.16	11,127.96	11,127.96
2022-04-05	11,476.79	11,476.79	11,170.67	11,181.05	11,181.05
2022-04-04	11,530.66	11,532.03	11,371.24	11,476.79	11,476.79
2022-04-01	11,531.59	11,531.59	11,531.59	11,531.59	11,531.59
2022-03-31	11,499.43	11,570.65	11,404.92	11,441.15	11,441.15
2022-03-30	11,520.15	11,521.13	11,418.41	11,499.46	11,499.46
2022-03-29	11,355.82	11,643.34	11,355.82	11,520.87	11,520.87
2022-03-28	11,397.29	11,447.19	11,291.49	11,355.78	11,355.78
2022-03-25	11,397.25	11,397.25	11,397.25	11,397.25	11,397.25
2022-03-24	11,142.20	11,336.24	11,132.42	11,279.98	11,279.98

← NewerPage 19 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.