INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-23	18,878.35	18,878.35	18,878.35	18,878.35	18,878.35
2026-07-22	19,083.39	19,083.39	19,083.39	19,083.39	19,083.39
2026-07-21	18,657.73	18,657.73	18,657.73	18,657.73	18,657.73
2026-07-20	18,560.08	18,560.08	18,560.08	18,560.08	18,560.08
2026-07-17	18,542.68	18,542.68	18,542.68	18,542.68	18,542.68
2026-07-16	18,721.58	18,721.58	18,721.58	18,721.58	18,721.58
2026-07-15	18,866.96	18,866.96	18,866.96	18,866.96	18,866.96
2026-07-14	18,878.88	18,878.88	18,878.88	18,878.88	18,878.88
2026-07-13	18,775.19	18,775.19	18,775.19	18,775.19	18,775.19
2026-07-10	19,054.58	19,054.58	19,054.58	19,054.58	19,054.58
2026-07-09	18,300.26	18,300.26	18,300.26	18,300.26	18,300.26
2026-07-08	17,879.97	17,879.97	17,879.97	17,879.97	17,879.97
2026-07-07	18,053.33	18,053.33	18,053.33	18,053.33	18,053.33
2026-07-06	18,152.98	18,152.98	18,152.98	18,152.98	18,152.98
2026-07-03	18,268.58	18,268.58	18,268.58	18,268.58	18,268.58
2026-07-02	18,120.15	18,120.15	18,120.15	18,120.15	18,120.15
2026-07-01	17,976.70	17,976.70	17,976.70	17,976.70	17,976.70
2026-06-30	18,026.55	18,026.55	18,026.55	18,026.55	18,026.55
2026-06-29	18,162.53	18,162.53	18,162.53	18,162.53	18,162.53
2026-06-26	18,148.21	18,148.21	18,148.21	18,148.21	18,148.21
2026-06-25	17,899.14	17,899.14	17,899.14	17,899.14	17,899.14
2026-06-24	17,801.10	17,801.10	17,801.10	17,801.10	17,801.10
2026-06-23	17,764.35	17,764.35	17,764.35	17,764.35	17,764.35
2026-06-22	17,672.99	17,672.99	17,672.99	17,672.99	17,672.99
2026-06-19	17,379.17	17,379.17	17,379.17	17,379.17	17,379.17
2026-06-18	17,429.03	17,429.03	17,429.03	17,429.03	17,429.03
2026-06-17	17,477.57	17,477.57	17,477.57	17,477.57	17,477.57
2026-06-16	17,520.45	17,520.45	17,520.45	17,520.45	17,520.45
2026-06-15	17,534.35	17,534.35	17,534.35	17,534.35	17,534.35
2026-06-12	17,595.75	17,821.04	17,483.52	17,589.96	17,589.96
2026-06-11	17,595.95	17,595.95	17,595.95	17,595.95	17,595.95
2026-06-10	17,182.03	17,182.03	17,182.03	17,182.03	17,182.03
2026-06-09	17,331.03	17,331.03	17,331.03	17,331.03	17,331.03
2026-06-08	17,133.74	17,133.74	17,133.74	17,133.74	17,133.74
2026-06-05	17,252.09	17,252.09	17,252.09	17,252.09	17,252.09
2026-06-03	17,277.93	17,277.93	17,277.93	17,277.93	17,277.93
2026-06-02	17,778.08	17,778.08	17,778.08	17,778.08	17,778.08
2026-06-01	17,668.85	17,668.85	17,668.85	17,668.85	17,668.85
2026-05-29	17,912.91	17,912.91	17,912.91	17,912.91	17,912.91
2026-05-28	17,987.65	17,987.65	17,987.65	17,987.65	17,987.65
2026-05-27	18,134.29	18,134.29	18,134.29	18,134.29	18,134.29
2026-05-26	18,206.64	18,206.64	18,206.64	18,206.64	18,206.64
2026-05-25	18,420.93	18,420.93	18,420.93	18,420.93	18,420.93
2026-05-22	17,940.65	17,940.65	17,940.65	17,940.65	17,940.65
2026-05-21	18,160.25	18,160.25	18,160.25	18,160.25	18,160.25
2026-05-20	18,042.58	18,042.58	18,042.58	18,042.58	18,042.58
2026-05-19	17,513.86	17,513.86	17,513.86	17,513.86	17,513.86
2026-05-18	17,908.05	17,908.05	17,908.05	17,908.05	17,908.05
2026-05-15	17,956.18	17,956.18	17,956.18	17,956.18	17,956.18
2026-05-14	18,169.30	18,169.30	18,169.30	18,169.30	18,169.30
2026-05-13	17,956.05	17,956.05	17,956.05	17,956.05	17,956.05
2026-05-12	18,368.54	18,368.54	18,368.54	18,368.54	18,368.54
2026-05-11	18,924.84	18,969.43	18,475.25	18,532.13	18,532.13
2026-05-08	18,924.84	18,924.84	18,924.84	18,924.84	18,924.84
2026-05-07	19,251.96	19,272.12	18,693.12	18,734.03	18,734.03
2026-05-06	19,124.63	19,555.32	19,124.19	19,251.96	19,251.96
2026-05-05	19,022.97	19,187.85	19,000.69	19,122.36	19,122.36
2026-05-04	19,328.46	19,352.97	18,978.65	19,023.03	19,023.03
2026-04-30	19,328.45	19,328.45	19,328.45	19,328.45	19,328.45
2026-04-29	19,654.74	19,654.74	19,032.59	19,102.02	19,102.02

← NewerPage 2 of 3 · 126 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.