INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-06	14,356.04	14,638.05	14,356.04	14,469.51	14,469.51
2025-08-05	14,341.20	14,496.32	14,300.06	14,355.92	14,355.92
2025-08-04	14,212.76	14,469.38	14,212.76	14,341.23	14,341.23
2025-08-01	14,210.55	14,210.55	14,210.55	14,210.55	14,210.55
2025-07-31	14,441.39	14,481.83	14,283.39	14,376.02	14,376.02
2025-07-30	14,323.17	14,532.66	14,217.24	14,442.66	14,442.66
2025-07-29	14,292.37	14,402.33	14,282.27	14,323.10	14,323.10
2025-07-28	14,521.93	14,564.59	14,216.05	14,292.09	14,292.09
2025-07-25	14,521.95	14,521.95	14,521.95	14,521.95	14,521.95
2025-07-24	14,720.35	14,720.35	14,484.14	14,531.67	14,531.67
2025-07-23	14,494.47	14,778.15	14,481.49	14,720.54	14,720.54
2025-07-22	14,581.92	14,679.73	14,475.14	14,494.80	14,494.80
2025-07-21	14,580.49	14,667.17	14,534.25	14,581.58	14,581.58
2025-07-18	14,580.62	14,580.62	14,580.62	14,580.62	14,580.62
2025-07-17	14,921.77	15,007.45	14,817.82	14,999.19	14,999.19
2025-07-16	14,911.70	14,938.14	14,749.33	14,921.74	14,921.74
2025-07-15	14,876.19	15,008.93	14,801.82	14,911.70	14,911.70
2025-07-14	14,876.19	14,876.19	14,876.19	14,876.19	14,876.19
2025-07-11	14,952.29	14,952.29	14,952.29	14,952.29	14,952.29
2025-07-10	15,073.56	15,073.56	15,073.56	15,073.56	15,073.56
2025-07-09	15,543.72	15,544.32	15,320.47	15,337.39	15,337.39
2025-07-08	15,620.04	15,620.80	15,462.89	15,543.88	15,543.88
2025-07-07	15,797.25	15,802.71	15,589.10	15,619.96	15,619.96
2025-07-04	15,798.25	15,798.25	15,798.25	15,798.25	15,798.25
2025-07-03	15,491.19	15,822.83	15,489.09	15,770.08	15,770.08
2025-07-02	15,662.50	15,662.50	15,390.97	15,491.68	15,491.68
2025-07-01	15,610.55	15,755.59	15,593.91	15,662.50	15,662.50
2025-06-30	15,315.59	15,620.39	15,242.97	15,610.55	15,610.55
2025-06-27	15,315.90	15,315.90	15,315.90	15,315.90	15,315.90
2025-06-26	15,327.76	15,327.76	15,327.76	15,327.76	15,327.76
2025-06-25	15,294.95	15,294.95	15,155.47	15,183.94	15,183.94
2025-06-24	15,110.70	15,438.12	15,110.70	15,295.54	15,295.54
2025-06-23	15,226.41	15,226.41	14,967.48	15,110.60	15,110.60
2025-06-20	15,226.41	15,226.41	15,226.41	15,226.41	15,226.41
2025-06-18	15,372.01	15,372.01	15,372.01	15,372.01	15,372.01
2025-06-17	15,303.05	15,382.70	15,290.61	15,379.55	15,379.55
2025-06-16	14,997.53	15,394.77	14,997.53	15,303.08	15,303.08
2025-06-13	14,997.53	14,997.53	14,997.53	14,997.53	14,997.53
2025-06-12	15,013.47	15,089.83	14,901.43	15,084.24	15,084.24
2025-06-11	14,846.36	15,124.92	14,757.85	15,013.70	15,013.70
2025-06-10	14,901.48	15,018.12	14,839.93	14,846.74	14,846.74
2025-06-09	15,034.15	15,049.30	14,754.17	14,901.48	14,901.48
2025-06-06	15,034.50	15,034.50	15,034.50	15,034.50	15,034.50
2025-06-05	15,310.43	15,323.49	15,058.31	15,089.83	15,089.83
2025-06-04	15,468.06	15,539.09	15,266.90	15,310.50	15,310.50
2025-06-03	15,467.96	15,467.96	15,467.96	15,467.96	15,467.96
2025-06-02	15,297.96	15,297.96	15,297.96	15,297.96	15,297.96
2025-05-30	15,377.48	15,377.48	15,377.48	15,377.48	15,377.48
2025-05-29	15,462.46	15,462.46	15,462.46	15,462.46	15,462.46
2025-05-28	15,667.27	15,681.28	15,580.03	15,619.70	15,619.70
2025-05-27	15,508.32	15,838.36	15,508.32	15,667.27	15,667.27
2025-05-26	15,508.32	15,508.32	15,508.32	15,508.32	15,508.32
2025-05-23	15,453.45	15,453.45	15,453.45	15,453.45	15,453.45
2025-05-22	15,478.08	15,598.84	15,395.11	15,408.16	15,408.16
2025-05-21	15,478.08	15,478.08	15,478.08	15,478.08	15,478.08
2025-05-20	15,761.92	15,761.92	15,761.92	15,761.92	15,761.92
2025-05-19	15,623.43	15,756.26	15,547.90	15,662.96	15,662.96
2025-05-16	15,623.63	15,623.63	15,623.63	15,623.63	15,623.63
2025-05-15	15,986.06	15,986.06	15,986.06	15,986.06	15,986.06
2025-05-14	15,925.49	15,925.49	15,925.49	15,925.49	15,925.49

← NewerPage 6 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.