INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2025-10-29	15,998.22	16,333.62	15,998.11	16,294.04	16,294.04
2025-10-28	15,929.70	16,029.44	15,885.64	15,998.30	15,998.30
2025-10-27	15,812.39	16,038.06	15,812.21	15,929.70	15,929.70
2025-10-24	15,812.36	15,812.36	15,812.36	15,812.36	15,812.36
2025-10-23	15,742.03	15,837.29	15,692.84	15,796.50	15,796.50
2025-10-22	15,640.43	15,794.69	15,639.93	15,742.03	15,742.03
2025-10-21	15,797.85	15,824.07	15,631.75	15,640.27	15,640.27
2025-10-20	15,630.38	15,886.43	15,622.60	15,797.85	15,797.85
2025-10-17	15,630.38	15,630.38	15,630.38	15,630.38	15,630.38
2025-10-16	15,578.08	15,701.66	15,409.50	15,509.05	15,509.05
2025-10-15	15,513.74	15,646.96	15,354.57	15,578.18	15,578.18
2025-10-14	15,541.25	15,677.96	15,479.69	15,513.49	15,513.49
2025-10-13	15,455.69	15,616.77	15,455.63	15,541.95	15,541.95
2025-10-10	15,455.53	15,455.53	15,455.53	15,455.53	15,455.53
2025-10-09	15,581.95	15,761.81	15,568.41	15,631.55	15,631.55
2025-10-08	15,398.01	15,598.36	15,398.01	15,582.36	15,582.36
2025-10-07	15,694.48	15,694.48	15,334.98	15,398.21	15,398.21
2025-10-06	15,812.53	15,819.95	15,604.95	15,695.65	15,695.65
2025-10-03	15,812.53	15,812.53	15,812.53	15,812.53	15,812.53
2025-10-02	16,002.96	16,088.38	15,784.88	15,801.96	15,801.96
2025-10-01	16,002.91	16,002.91	16,002.91	16,002.91	16,002.91
2025-09-30	16,222.59	16,222.59	16,222.59	16,222.59	16,222.59
2025-09-29	16,192.75	16,192.75	16,192.75	16,192.75	16,192.75
2025-09-26	16,044.99	16,044.99	16,044.99	16,044.99	16,044.99
2025-09-25	16,065.05	16,083.90	15,872.52	15,878.79	15,878.79
2025-09-24	16,146.47	16,146.47	16,064.18	16,064.18	16,064.18
2025-09-23	15,992.83	16,233.20	15,980.84	16,149.30	16,149.30
2025-09-22	16,099.14	16,099.14	15,868.66	15,992.73	15,992.73
2025-09-19	16,099.14	16,099.14	16,099.14	16,099.14	16,099.14
2025-09-18	16,011.17	16,081.60	15,952.28	16,015.78	16,015.78
2025-09-17	15,762.19	16,130.61	15,757.08	16,011.17	16,011.17
2025-09-16	15,721.77	15,831.83	15,696.90	15,762.19	15,762.19
2025-09-15	15,583.91	15,847.60	15,583.91	15,721.77	15,721.77
2025-09-12	15,584.03	15,584.03	15,584.03	15,584.03	15,584.03
2025-09-11	15,626.69	15,936.25	15,625.85	15,746.01	15,746.01
2025-09-10	15,575.81	15,848.52	15,572.73	15,626.39	15,626.39
2025-09-09	15,596.14	15,612.68	15,522.01	15,579.47	15,579.47
2025-09-08	15,753.38	15,780.16	15,505.94	15,596.54	15,596.54
2025-09-05	15,752.83	15,752.83	15,752.83	15,752.83	15,752.83
2025-09-04	15,256.94	15,521.25	15,242.70	15,448.91	15,448.91
2025-09-03	15,284.29	15,359.36	15,178.10	15,256.88	15,256.88
2025-09-02	15,510.75	15,510.75	15,171.93	15,284.29	15,284.29
2025-09-01	15,563.53	15,688.32	15,461.13	15,510.60	15,510.60
2025-08-29	15,563.48	15,563.48	15,563.48	15,563.48	15,563.48
2025-08-28	15,205.55	15,656.77	15,205.55	15,499.34	15,499.34
2025-08-27	15,003.37	15,205.38	14,899.82	15,205.38	15,205.38
2025-08-26	15,023.58	15,055.09	14,866.22	15,002.63	15,002.63
2025-08-25	15,065.18	15,135.48	14,989.49	15,023.61	15,023.61
2025-08-22	15,065.03	15,065.03	15,065.03	15,065.03	15,065.03
2025-08-21	14,753.08	14,753.10	14,609.68	14,675.89	14,675.89
2025-08-20	14,786.46	14,819.20	14,679.26	14,753.38	14,753.38
2025-08-19	15,371.81	15,372.79	14,742.72	14,786.12	14,786.12
2025-08-18	15,195.41	15,456.26	15,183.99	15,372.73	15,372.73
2025-08-15	15,195.44	15,195.44	15,195.44	15,195.44	15,195.44
2025-08-14	15,027.51	15,264.38	14,893.46	15,088.43	15,088.43
2025-08-13	15,124.06	15,181.47	15,002.98	15,027.30	15,027.30
2025-08-12	14,711.73	15,167.60	14,711.58	15,124.09	15,124.09
2025-08-11	14,713.49	14,776.13	14,602.38	14,711.36	14,711.36
2025-08-08	14,713.17	14,713.17	14,713.17	14,713.17	14,713.17
2025-08-07	14,469.81	14,677.27	14,454.24	14,628.15	14,628.15

← NewerPage 5 of 21 · 1,247 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.