INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2026-04-28	19,730.85	19,730.85	19,347.23	19,655.05	19,655.05
2026-04-27	19,915.47	20,006.86	19,730.79	19,730.79	19,730.79
2026-04-24	19,915.54	19,915.54	19,915.54	19,915.54	19,915.54
2026-04-23	20,277.63	20,292.34	19,837.71	19,962.17	19,962.17
2026-04-22	20,819.71	20,819.71	20,237.15	20,277.54	20,277.54
2026-04-20	20,819.71	20,819.71	20,819.71	20,819.71	20,819.71
2026-04-17	20,909.69	20,909.69	20,909.69	20,909.69	20,909.69
2026-04-16	20,975.50	21,165.79	20,765.41	20,946.97	20,946.97
2026-04-15	20,972.37	21,084.75	20,802.76	20,975.09	20,975.09
2026-04-14	20,972.37	20,972.37	20,972.37	20,972.37	20,972.37
2026-04-13	20,761.92	20,831.73	20,433.16	20,782.06	20,782.06
2026-04-10	20,761.92	20,761.92	20,761.92	20,761.92	20,761.92
2026-04-09	20,333.20	20,718.30	20,333.20	20,630.94	20,630.94
2026-04-08	19,506.71	20,588.73	19,506.71	20,333.20	20,333.20
2026-04-07	19,534.52	19,539.55	19,156.90	19,505.55	19,505.55
2026-04-06	19,480.93	19,662.35	19,461.37	19,534.59	19,534.59
2026-04-02	19,481.43	19,481.43	19,481.43	19,481.43	19,481.43
2026-04-01	19,312.53	19,849.93	19,311.69	19,595.15	19,595.15
2026-03-31	18,444.70	19,344.20	18,444.70	19,312.06	19,312.06
2026-03-30	18,503.23	18,672.10	18,367.52	18,444.34	18,444.34
2026-03-27	18,503.23	18,503.23	18,503.23	18,503.23	18,503.23
2026-03-26	19,304.54	19,306.69	18,854.21	18,871.97	18,871.97
2026-03-25	18,957.54	19,546.63	18,957.54	19,304.62	19,304.62
2026-03-24	18,994.15	18,994.15	18,629.84	18,957.54	18,957.54
2026-03-23	18,265.61	19,192.52	18,265.61	18,994.15	18,994.15
2026-03-20	18,265.46	18,265.46	18,265.46	18,265.46	18,265.46
2026-03-19	18,752.61	18,855.74	18,270.22	18,754.58	18,754.58
2026-03-18	19,029.03	19,093.80	18,756.02	18,756.02	18,756.02
2026-03-17	19,044.13	19,369.79	18,958.84	19,028.97	19,028.97
2026-03-16	18,845.52	19,295.10	18,845.52	19,044.13	19,044.13
2026-03-13	18,843.89	18,843.89	18,843.89	18,843.89	18,843.89
2026-03-12	19,740.89	19,740.89	18,984.66	19,083.75	19,083.75
2026-03-11	19,733.22	20,025.70	19,495.16	19,740.90	19,740.90
2026-03-10	19,281.40	20,075.12	19,281.40	19,733.04	19,733.04
2026-03-09	19,206.40	19,401.16	18,823.22	19,281.08	19,281.08
2026-03-06	19,206.40	19,206.40	19,206.40	19,206.40	19,206.40
2026-03-05	20,160.82	20,160.82	19,456.86	19,470.33	19,470.33
2026-03-04	19,757.26	20,268.40	19,757.26	20,160.00	20,160.00
2026-03-03	20,644.32	20,644.32	19,377.61	19,757.26	19,757.26
2026-03-02	20,601.34	20,766.13	20,134.39	20,644.51	20,644.51
2026-02-27	20,601.38	20,601.38	20,601.38	20,601.38	20,601.38
2026-02-26	20,880.80	21,055.75	20,639.20	20,792.47	20,792.47
2026-02-25	20,911.72	21,108.70	20,755.72	20,880.80	20,880.80
2026-02-24	20,597.07	20,917.67	20,578.15	20,911.65	20,911.65
2026-02-23	21,029.38	21,029.38	20,570.71	20,597.04	20,597.04
2026-02-20	21,029.38	21,029.38	21,029.38	21,029.38	21,029.38
2026-02-19	20,376.42	20,795.97	20,367.91	20,711.35	20,711.35
2026-02-18	20,263.93	20,463.76	20,228.36	20,376.39	20,376.39
2026-02-13	20,263.59	20,263.59	20,263.59	20,263.59	20,263.59
2026-02-12	20,513.29	20,659.34	20,271.28	20,395.79	20,395.79
2026-02-11	20,298.05	20,634.93	20,298.05	20,513.23	20,513.23
2026-02-10	20,360.09	20,598.19	20,208.07	20,297.98	20,297.98
2026-02-09	19,953.55	20,392.21	19,831.56	20,360.12	20,360.12
2026-02-06	19,953.20	19,953.20	19,953.20	19,953.20	19,953.20
2026-02-05	19,559.72	19,839.77	19,496.13	19,723.63	19,723.63
2026-02-04	20,243.43	20,243.43	19,388.59	19,559.59	19,559.59
2026-02-03	20,131.34	20,614.30	20,131.34	20,243.43	20,243.43
2026-02-02	20,163.22	20,258.34	20,062.33	20,130.91	20,130.91
2026-01-30	20,163.22	20,258.34	20,062.33	20,109.79	20,109.79
2026-01-29	20,286.27	20,506.09	19,876.06	20,163.72	20,163.72

← NewerPage 3 of 5 · 248 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.