INDICE FINANCEIRO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 9,282.11 | 9,282.11 | 9,282.11 | 9,282.11 | 9,282.11 | 0 |
| 2021-12-22 | 9,245.14 | 9,309.85 | 9,184.16 | 9,300.10 | 9,300.10 | 0 |
| 2021-12-21 | 9,331.12 | 9,392.38 | 9,229.79 | 9,245.09 | 9,245.09 | 0 |
| 2021-12-20 | 9,553.88 | 9,554.95 | 9,249.60 | 9,330.95 | 9,330.95 | 0 |
| 2021-12-17 | 9,707.45 | 9,707.45 | 9,487.39 | 9,556.02 | 9,556.02 | 0 |
| 2021-12-16 | 9,709.62 | 9,827.71 | 9,654.15 | 9,707.53 | 9,707.53 | 0 |
| 2021-12-15 | 9,664.30 | 9,745.75 | 9,500.24 | 9,709.61 | 9,709.61 | 0 |
| 2021-12-14 | 9,707.20 | 9,900.59 | 9,646.36 | 9,664.30 | 9,664.30 | 0 |
| 2021-12-13 | 9,884.27 | 10,021.85 | 9,707.20 | 9,707.20 | 9,707.20 | 0 |
| 2021-12-10 | 9,689.68 | 9,884.44 | 9,689.68 | 9,884.27 | 9,884.27 | 0 |
| 2021-12-09 | 9,976.98 | 9,981.02 | 9,648.27 | 9,689.62 | 9,689.62 | 0 |
| 2021-12-08 | 9,948.87 | 10,009.17 | 9,860.85 | 9,976.98 | 9,976.98 | 0 |
| 2021-12-07 | 9,935.09 | 10,092.04 | 9,913.32 | 9,948.87 | 9,948.87 | 0 |
| 2021-12-06 | 9,805.38 | 10,095.29 | 9,805.36 | 9,934.97 | 9,934.97 | 0 |
| 2021-12-03 | 9,774.53 | 10,015.71 | 9,718.14 | 9,805.38 | 9,805.38 | 0 |
| 2021-12-02 | 9,450.26 | 9,847.17 | 9,450.26 | 9,774.53 | 9,774.53 | 0 |
| 2021-12-01 | 9,574.55 | 9,825.68 | 9,450.07 | 9,450.20 | 9,450.20 | 0 |
| 2021-11-30 | 9,729.53 | 9,745.37 | 9,431.28 | 9,573.13 | 9,573.13 | 0 |
| 2021-11-29 | 9,764.22 | 9,909.58 | 9,690.35 | 9,729.55 | 9,729.55 | 0 |
| 2021-11-26 | 10,107.68 | 10,107.68 | 9,667.76 | 9,764.22 | 9,764.22 | 0 |
| 2021-11-25 | 9,917.48 | 10,177.56 | 9,917.25 | 10,110.17 | 10,110.17 | 0 |
| 2021-11-24 | 9,724.50 | 9,947.81 | 9,614.57 | 9,917.48 | 9,917.48 | 0 |
| 2021-11-23 | 9,622.97 | 9,727.37 | 9,497.28 | 9,724.50 | 9,724.50 | 0 |
| 2021-11-22 | 9,849.49 | 9,941.50 | 9,613.67 | 9,622.11 | 9,622.11 | 0 |
| 2021-11-19 | 9,856.47 | 9,941.75 | 9,758.60 | 9,849.41 | 9,849.41 | 0 |
| 2021-11-18 | 9,963.39 | 10,038.83 | 9,771.96 | 9,856.71 | 9,856.71 | 0 |
| 2021-11-17 | 10,056.42 | 10,200.93 | 9,889.39 | 9,963.37 | 9,963.37 | 0 |
| 2021-11-16 | 10,228.30 | 10,341.86 | 10,011.46 | 10,056.17 | 10,056.17 | 0 |
| 2021-11-12 | 10,290.78 | 10,418.15 | 10,119.95 | 10,228.21 | 10,228.21 | 0 |
| 2021-11-11 | 10,201.15 | 10,398.61 | 10,201.15 | 10,291.01 | 10,291.01 | 0 |
| 2021-11-10 | 9,918.81 | 10,369.41 | 9,905.89 | 10,192.47 | 10,192.47 | 0 |
| 2021-11-09 | 9,928.57 | 10,139.69 | 9,892.16 | 9,918.81 | 9,918.81 | 0 |
| 2021-11-08 | 10,062.22 | 10,075.89 | 9,881.54 | 9,928.51 | 9,928.51 | 0 |
| 2021-11-05 | 9,845.97 | 10,166.81 | 9,845.97 | 10,062.22 | 10,062.22 | 0 |
| 2021-11-04 | 10,193.31 | 10,232.86 | 9,813.99 | 9,845.89 | 9,845.89 | 0 |
| 2021-11-03 | 10,119.44 | 10,321.11 | 10,024.07 | 10,193.31 | 10,193.31 | 0 |
| 2021-11-01 | 9,779.13 | 10,168.67 | 9,779.13 | 10,119.85 | 10,119.85 | 0 |
| 2021-10-29 | 10,002.54 | 10,088.27 | 9,779.05 | 9,779.05 | 9,779.05 | 0 |
| 2021-10-28 | 10,077.73 | 10,149.86 | 9,891.58 | 10,001.81 | 10,001.81 | 0 |
| 2021-10-27 | 10,015.24 | 10,292.13 | 10,014.04 | 10,077.73 | 10,077.73 | 0 |
| 2021-10-26 | 10,300.20 | 10,300.20 | 9,987.04 | 10,014.30 | 10,014.30 | 0 |
| 2021-10-25 | 10,092.86 | 10,374.06 | 10,092.84 | 10,300.34 | 10,300.34 | 0 |
| 2021-10-22 | 10,426.33 | 10,426.33 | 9,761.37 | 10,092.75 | 10,092.75 | 0 |
| 2021-10-21 | 10,714.68 | 10,714.70 | 10,253.02 | 10,426.35 | 10,426.35 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.