INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-13	15,927.03	15,927.03	15,927.03	15,927.03	15,927.03
2025-05-12	15,853.42	15,898.68	15,531.70	15,602.45	15,602.45
2025-05-09	15,853.68	15,853.68	15,853.68	15,853.68	15,853.68
2025-05-06	14,901.27	14,905.88	14,736.88	14,755.61	14,755.61
2025-05-05	14,901.19	14,901.19	14,901.19	14,901.19	14,901.19
2025-05-02	14,998.01	14,998.01	14,998.01	14,998.01	14,998.01
2025-04-30	15,141.16	15,141.16	15,141.16	15,141.16	15,141.16
2025-04-29	14,894.92	14,894.92	14,894.92	14,894.92	14,894.92
2025-04-28	14,771.59	14,937.46	14,751.98	14,867.95	14,867.95
2025-04-25	14,771.59	14,771.59	14,771.59	14,771.59	14,771.59
2025-04-24	14,463.23	14,705.14	14,438.18	14,684.32	14,684.32
2025-04-23	14,178.83	14,527.49	14,178.83	14,447.56	14,447.56
2025-04-22	14,036.44	14,224.37	13,968.92	14,178.90	14,178.90
2025-04-17	14,036.67	14,036.67	14,036.67	14,036.67	14,036.67
2025-04-16	14,051.62	14,073.31	13,914.32	13,976.87	13,976.87
2025-04-15	14,014.18	14,149.12	13,972.14	14,051.62	14,051.62
2025-04-14	13,811.70	14,073.90	13,811.62	14,014.08	14,014.08
2025-04-11	13,811.22	13,811.22	13,811.22	13,811.22	13,811.22
2025-04-10	13,879.93	13,879.96	13,522.51	13,718.66	13,718.66
2025-04-09	13,597.11	14,023.87	13,450.81	13,879.86	13,879.86
2025-04-08	13,706.94	13,932.08	13,522.34	13,597.40	13,597.40
2025-04-07	13,781.37	13,948.06	13,443.49	13,706.33	13,706.33
2025-04-04	13,781.47	13,781.47	13,781.47	13,781.47	13,781.47
2025-04-03	14,196.16	14,196.16	14,196.16	14,196.16	14,196.16
2025-04-02	13,979.80	13,979.80	13,979.80	13,979.80	13,979.80
2025-04-01	13,935.87	13,935.87	13,935.87	13,935.87	13,935.87
2025-03-31	13,856.09	13,856.09	13,856.09	13,856.09	13,856.09
2025-03-28	14,051.11	14,051.11	14,051.11	14,051.11	14,051.11
2025-03-27	14,163.84	14,163.84	14,163.84	14,163.84	14,163.84
2025-03-26	14,198.64	14,198.64	14,198.64	14,198.64	14,198.64
2025-03-25	14,132.34	14,132.34	14,132.34	14,132.34	14,132.34
2025-03-24	14,049.99	14,049.99	14,049.99	14,049.99	14,049.99
2025-03-21	14,087.13	14,087.13	14,087.13	14,087.13	14,087.13
2025-03-20	13,992.18	13,992.18	13,992.18	13,992.18	13,992.18
2025-03-19	14,056.26	14,056.26	14,056.26	14,056.26	14,056.26
2025-03-18	13,952.93	13,952.93	13,952.93	13,952.93	13,952.93
2025-03-17	13,977.50	13,977.50	13,977.50	13,977.50	13,977.50
2025-03-14	13,820.24	13,820.24	13,820.24	13,820.24	13,820.24
2025-03-13	12,899.76	13,310.43	12,878.91	13,291.45	13,291.45
2025-03-12	12,899.76	12,899.76	12,899.76	12,899.76	12,899.76
2025-03-11	12,855.77	12,855.77	12,855.77	12,855.77	12,855.77
2025-03-10	12,950.02	12,950.02	12,950.02	12,950.02	12,950.02
2025-03-07	13,049.12	13,049.12	13,049.12	13,049.12	13,049.12
2025-03-06	12,907.46	13,002.17	12,821.17	12,927.21	12,927.21
2025-03-05	12,702.71	12,949.74	12,700.30	12,907.27	12,907.27
2025-02-28	12,702.70	12,702.70	12,702.70	12,702.70	12,702.70
2025-02-27	12,983.87	13,094.12	12,983.65	12,984.94	12,984.94
2025-02-26	13,115.77	13,212.25	12,969.29	12,983.87	12,983.87
2025-02-25	13,033.14	13,171.42	13,031.54	13,115.77	13,115.77
2025-02-24	13,201.65	13,238.93	12,991.06	13,033.24	13,033.24
2025-02-21	13,202.13	13,202.13	13,202.13	13,202.13	13,202.13
2025-02-20	13,342.39	13,352.69	13,204.47	13,255.78	13,255.78
2025-02-19	13,533.92	13,533.92	13,304.49	13,342.21	13,342.21
2025-02-18	13,480.39	13,602.45	13,412.01	13,533.66	13,533.66
2025-02-17	13,432.20	13,599.68	13,432.20	13,480.39	13,480.39
2025-02-14	13,432.18	13,432.18	13,432.18	13,432.18	13,432.18
2025-02-13	12,963.41	13,031.15	12,901.97	13,007.35	13,007.35
2025-02-12	13,259.28	13,259.28	12,869.25	12,963.41	12,963.41
2025-02-11	13,123.51	13,319.96	13,122.65	13,259.30	13,259.30
2025-02-10	13,067.88	13,281.43	13,057.68	13,123.44	13,123.44

← NewerPage 7 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.