INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2026-01-28	19,913.04	20,284.65	19,913.02	20,284.65	20,284.65
2026-01-27	19,468.71	20,051.65	19,468.71	19,913.06	19,913.06
2026-01-26	19,338.58	19,538.21	19,105.24	19,468.12	19,468.12
2026-01-23	19,338.62	19,338.62	19,338.62	19,338.62	19,338.62
2026-01-22	18,569.29	19,267.19	18,568.52	19,042.62	19,042.62
2026-01-21	17,844.31	18,615.89	17,844.31	18,569.05	18,569.05
2026-01-20	17,789.60	17,950.73	17,578.28	17,844.31	17,844.31
2026-01-19	17,790.59	17,872.16	17,722.11	17,789.58	17,789.58
2026-01-16	17,790.59	17,790.59	17,790.59	17,790.59	17,790.59
2026-01-15	17,661.20	17,909.62	17,653.87	17,830.67	17,830.67
2026-01-14	17,346.51	17,653.40	17,335.17	17,642.39	17,642.39
2026-01-13	17,587.33	17,588.00	17,331.64	17,346.51	17,346.51
2026-01-12	17,680.40	17,681.79	17,497.20	17,587.64	17,587.64
2026-01-09	17,680.32	17,680.32	17,680.32	17,680.32	17,680.32
2026-01-08	17,558.69	17,656.66	17,549.32	17,624.34	17,624.34
2026-01-07	17,845.38	17,848.80	17,477.72	17,558.69	17,558.69
2026-01-06	17,608.74	17,951.25	17,608.74	17,847.42	17,847.42
2026-01-05	17,198.93	17,688.28	17,178.11	17,608.74	17,608.74
2026-01-02	17,198.75	17,198.75	17,198.75	17,198.75	17,198.75
2025-12-30	17,296.03	17,296.03	17,296.03	17,296.03	17,296.03
2025-12-29	17,192.11	17,212.04	17,084.43	17,189.40	17,189.40
2025-12-26	17,192.18	17,192.18	17,192.18	17,192.18	17,192.18
2025-12-23	17,147.66	17,147.66	17,147.66	17,147.66	17,147.66
2025-12-22	16,954.44	16,969.37	16,761.76	16,832.77	16,832.77
2025-12-19	16,954.41	16,954.41	16,954.41	16,954.41	16,954.41
2025-12-18	16,770.51	16,968.26	16,731.18	16,887.40	16,887.40
2025-12-17	17,069.95	17,069.95	16,633.85	16,771.13	16,771.13
2025-12-16	17,632.41	17,632.41	17,069.95	17,069.95	17,069.95
2025-12-15	17,396.55	17,738.38	17,396.48	17,632.05	17,632.05
2025-12-12	17,396.04	17,396.04	17,396.04	17,396.04	17,396.04
2025-12-11	17,143.75	17,398.89	17,095.81	17,267.37	17,267.37
2025-12-10	16,971.06	17,217.09	16,926.98	17,143.30	17,143.30
2025-12-09	17,126.78	17,126.78	16,721.46	16,970.86	16,970.86
2025-12-08	16,899.43	17,239.32	16,899.32	17,126.79	17,126.79
2025-12-05	16,898.86	16,898.86	16,898.86	16,898.86	16,898.86
2025-12-04	17,672.56	17,982.51	17,672.56	17,961.95	17,961.95
2025-12-03	17,805.13	17,876.38	17,613.16	17,671.88	17,671.88
2025-12-02	17,499.51	17,805.34	17,499.51	17,805.34	17,805.34
2025-12-01	17,627.42	17,628.29	17,426.16	17,499.51	17,499.51
2025-11-28	17,627.42	17,627.42	17,627.42	17,627.42	17,627.42
2025-11-27	17,396.22	17,423.13	17,322.59	17,378.00	17,378.00
2025-11-26	16,998.06	17,425.74	16,995.23	17,396.42	17,396.42
2025-11-25	16,856.71	17,059.11	16,831.16	16,998.06	16,998.06
2025-11-24	16,847.07	16,968.85	16,815.08	16,856.40	16,856.40
2025-11-21	16,847.17	16,847.17	16,847.17	16,847.17	16,847.17
2025-11-19	16,850.75	16,850.75	16,850.75	16,850.75	16,850.75
2025-11-18	17,191.74	17,191.74	16,985.86	17,009.17	17,009.17
2025-11-17	17,320.98	17,346.90	17,117.74	17,192.15	17,192.15
2025-11-14	17,320.72	17,320.72	17,320.72	17,320.72	17,320.72
2025-11-13	17,257.98	17,445.12	17,151.42	17,344.34	17,344.34
2025-11-12	17,243.57	17,388.56	17,137.74	17,258.13	17,258.13
2025-11-11	16,916.83	17,355.42	16,915.12	17,244.00	17,244.00
2025-11-10	16,761.79	16,939.33	16,761.07	16,916.76	16,916.76
2025-11-07	16,761.79	16,761.79	16,761.79	16,761.79	16,761.79
2025-11-06	16,759.74	16,859.89	16,721.77	16,755.92	16,755.92
2025-11-05	16,472.31	16,767.79	16,421.27	16,759.84	16,759.84
2025-11-04	16,399.68	16,502.60	16,317.24	16,473.22	16,473.22
2025-11-03	16,250.98	16,488.32	16,250.98	16,400.80	16,400.80
2025-10-31	16,250.98	16,250.98	16,250.98	16,250.98	16,250.98
2025-10-30	16,294.04	16,341.05	16,027.71	16,202.75	16,202.75

← NewerPage 4 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.