INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2022-03-23	11,145.41	11,221.03	11,035.54	11,142.34	11,142.34
2022-03-22	10,887.27	11,161.43	10,886.34	11,145.45	11,145.45
2022-03-21	10,797.82	10,899.81	10,771.03	10,887.27	10,887.27
2022-03-18	10,797.77	10,797.77	10,797.77	10,797.77	10,797.77
2022-03-17	10,495.33	10,686.60	10,440.14	10,686.60	10,686.60
2022-03-16	10,285.69	10,498.86	10,285.69	10,495.79	10,495.79
2022-03-15	10,285.65	10,285.65	10,285.65	10,285.65	10,285.65
2022-03-14	10,274.58	10,503.11	10,274.58	10,310.62	10,310.62
2022-03-11	10,274.49	10,274.49	10,274.49	10,274.49	10,274.49
2022-03-10	10,530.88	10,531.63	10,226.15	10,382.52	10,382.52
2022-03-09	10,037.22	10,556.87	10,037.14	10,530.88	10,530.88
2022-03-08	10,045.29	10,224.88	9,954.21	10,037.06	10,037.06
2022-03-07	10,390.27	10,390.83	10,000.72	10,045.10	10,045.10
2022-03-04	10,390.31	10,390.31	10,390.31	10,390.31	10,390.31
2022-03-03	10,514.63	10,747.76	10,474.98	10,623.25	10,623.25
2022-03-02	10,639.97	10,703.38	10,446.81	10,514.62	10,514.62
2022-02-25	10,639.97	10,639.97	10,639.97	10,639.97	10,639.97
2022-02-24	10,682.92	10,682.92	10,329.55	10,571.37	10,571.37
2022-02-23	10,727.28	10,895.63	10,624.59	10,683.07	10,683.07
2022-02-22	10,657.94	10,852.20	10,656.71	10,727.28	10,727.28
2022-02-21	10,878.07	10,891.32	10,599.64	10,657.88	10,657.88
2022-02-18	10,877.90	10,877.90	10,877.90	10,877.90	10,877.90
2022-02-17	10,970.90	11,002.30	10,818.33	10,837.87	10,837.87
2022-02-16	10,944.32	11,017.77	10,903.99	10,970.88	10,970.88
2022-02-15	10,713.80	11,014.59	10,713.80	10,944.34	10,944.34
2022-02-14	10,644.74	10,753.86	10,631.17	10,713.75	10,713.75
2022-02-11	10,644.80	10,644.80	10,644.80	10,644.80	10,644.80
2022-02-10	10,395.76	10,531.08	10,326.54	10,464.80	10,464.80
2022-02-09	10,593.26	10,658.23	10,369.88	10,395.69	10,395.69
2022-02-08	10,542.03	10,626.11	10,455.76	10,593.26	10,593.26
2022-02-07	10,629.12	10,651.64	10,537.35	10,541.37	10,541.37
2022-02-04	10,628.44	10,628.44	10,628.44	10,628.44	10,628.44
2022-02-03	10,572.77	10,660.43	10,493.52	10,601.08	10,601.08
2022-02-02	10,775.31	10,776.09	10,532.86	10,572.77	10,572.77
2022-02-01	10,781.64	10,823.29	10,721.70	10,775.34	10,775.34
2022-01-31	10,654.21	10,846.76	10,586.17	10,781.53	10,781.53
2022-01-28	10,654.21	10,654.21	10,654.21	10,654.21	10,654.21
2022-01-27	10,355.94	10,636.57	10,355.65	10,567.28	10,567.28
2022-01-26	10,233.59	10,463.07	10,233.49	10,356.26	10,356.26
2022-01-25	9,924.27	10,281.15	9,837.13	10,233.46	10,233.46
2022-01-24	9,997.85	10,060.21	9,802.13	9,925.43	9,925.43
2022-01-21	9,998.24	9,998.24	9,998.24	9,998.24	9,998.24
2022-01-20	9,763.22	10,020.15	9,763.11	9,974.59	9,974.59
2022-01-19	9,722.19	9,861.21	9,706.58	9,763.22	9,763.22
2022-01-18	9,736.08	9,768.71	9,653.41	9,722.19	9,722.19
2022-01-17	9,714.40	9,796.58	9,607.89	9,736.08	9,736.08
2022-01-14	9,714.47	9,714.47	9,714.47	9,714.47	9,714.47
2022-01-13	9,462.08	9,592.53	9,410.21	9,526.69	9,526.69
2022-01-12	9,428.67	9,524.90	9,384.68	9,461.86	9,461.86
2022-01-11	9,311.87	9,428.67	9,252.41	9,428.67	9,428.67
2022-01-10	9,333.40	9,347.01	9,187.63	9,311.92	9,311.92
2022-01-07	9,333.40	9,333.40	9,333.40	9,333.40	9,333.40
2022-01-06	9,059.55	9,190.94	9,021.13	9,175.44	9,175.44
2022-01-05	9,230.47	9,267.08	9,023.10	9,057.60	9,057.60
2022-01-04	9,211.78	9,294.78	9,150.22	9,230.41	9,230.41
2022-01-03	9,205.70	9,467.44	9,152.23	9,211.82	9,211.82
2021-12-30	9,205.71	9,205.71	9,205.71	9,205.71	9,205.71
2021-12-29	9,289.43	9,316.51	9,177.71	9,210.12	9,210.12
2021-12-28	9,342.85	9,364.32	9,255.31	9,289.43	9,289.43
2021-12-27	9,282.12	9,364.77	9,253.11	9,342.81	9,342.81

← NewerPage 20 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.