INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2025-02-07	13,067.95	13,067.95	13,067.95	13,067.95	13,067.95
2025-02-06	13,160.64	13,341.29	13,022.00	13,294.40	13,294.40
2025-02-05	13,037.60	13,205.55	12,968.32	13,160.59	13,160.59
2025-02-04	13,063.09	13,128.57	12,933.14	13,037.34	13,037.34
2025-02-03	13,110.54	13,170.60	12,997.04	13,063.07	13,063.07
2025-01-31	13,111.02	13,111.02	13,111.02	13,111.02	13,111.02
2025-01-30	12,731.62	13,122.77	12,729.35	13,095.47	13,095.47
2025-01-29	12,788.29	12,862.94	12,707.50	12,731.40	12,731.40
2025-01-28	12,795.47	12,838.73	12,693.86	12,787.54	12,787.54
2025-01-27	12,478.74	12,795.14	12,455.04	12,795.14	12,795.14
2025-01-24	12,478.74	12,478.74	12,478.74	12,478.74	12,478.74
2025-01-23	12,501.28	12,661.19	12,461.67	12,501.94	12,501.94
2025-01-22	12,454.22	12,532.36	12,410.17	12,501.21	12,501.21
2025-01-21	12,399.34	12,495.76	12,379.73	12,454.28	12,454.28
2025-01-20	12,354.01	12,463.99	12,270.03	12,399.46	12,399.46
2025-01-17	12,353.87	12,353.87	12,353.87	12,353.87	12,353.87
2025-01-16	12,418.60	12,431.02	12,276.13	12,343.92	12,343.92
2025-01-15	11,939.41	12,463.93	11,939.41	12,418.60	12,418.60
2025-01-14	11,810.86	11,971.32	11,732.87	11,938.57	11,938.57
2025-01-13	11,756.88	11,906.93	11,754.40	11,810.86	11,810.86
2025-01-10	11,756.82	11,756.82	11,756.82	11,756.82	11,756.82
2025-01-09	11,918.45	11,948.21	11,855.59	11,935.69	11,935.69
2025-01-08	12,027.58	12,029.44	11,870.75	11,918.45	11,918.45
2025-01-07	11,917.46	12,126.98	11,917.46	12,027.32	12,027.32
2025-01-06	11,625.58	11,946.76	11,625.07	11,917.46	11,917.46
2025-01-03	11,625.08	11,625.08	11,625.08	11,625.08	11,625.08
2025-01-02	11,830.29	11,869.03	11,685.11	11,804.88	11,804.88
2024-12-30	11,829.57	11,829.57	11,829.57	11,829.57	11,829.57
2024-12-27	11,859.17	11,859.17	11,859.17	11,859.17	11,859.17
2024-12-26	11,843.61	11,981.67	11,837.00	11,919.62	11,919.62
2024-12-23	11,843.48	11,843.48	11,843.48	11,843.48	11,843.48
2024-12-20	11,996.04	11,996.04	11,996.04	11,996.04	11,996.04
2024-12-19	11,737.50	11,925.93	11,717.98	11,846.94	11,846.94
2024-12-18	12,117.33	12,117.33	11,697.41	11,736.58	11,736.58
2024-12-17	12,010.75	12,181.13	11,982.39	12,117.22	12,117.22
2024-12-16	12,210.40	12,262.69	12,010.75	12,010.75	12,010.75
2024-12-13	12,210.37	12,210.37	12,210.37	12,210.37	12,210.37
2024-12-12	12,623.15	12,623.35	12,305.42	12,354.93	12,354.93
2024-12-11	12,394.45	12,746.66	12,300.19	12,623.53	12,623.53
2024-12-10	12,236.32	12,415.97	12,236.32	12,394.45	12,394.45
2024-12-09	12,232.16	12,360.33	12,194.95	12,236.29	12,236.29
2024-12-06	12,232.39	12,232.39	12,232.39	12,232.39	12,232.39
2024-12-05	12,217.39	12,450.18	12,217.39	12,404.80	12,404.80
2024-12-04	12,093.58	12,263.45	12,058.92	12,217.18	12,217.18
2024-12-03	11,969.00	12,115.22	11,969.00	12,093.68	12,093.68
2024-12-02	12,071.44	12,074.48	11,903.63	11,969.25	11,969.25
2024-11-29	12,071.37	12,071.37	12,071.37	12,071.37	12,071.37
2024-11-28	12,522.26	12,522.26	12,064.35	12,064.35	12,064.35
2024-11-27	12,892.96	12,895.99	12,521.95	12,521.95	12,521.95
2024-11-26	12,746.15	12,990.01	12,746.15	12,892.96	12,892.96
2024-11-25	12,743.83	12,784.19	12,674.20	12,746.15	12,746.15
2024-11-22	12,744.03	12,744.03	12,744.03	12,744.03	12,744.03
2024-11-21	12,837.87	12,837.87	12,621.79	12,621.79	12,621.79
2024-11-19	12,837.93	12,837.93	12,837.93	12,837.93	12,837.93
2024-11-18	12,756.99	12,816.54	12,717.18	12,765.05	12,765.05
2024-11-14	12,757.07	12,757.07	12,757.07	12,757.07	12,757.07
2024-11-13	12,836.69	12,865.54	12,715.59	12,807.85	12,807.85
2024-11-12	12,856.52	12,898.45	12,772.15	12,836.60	12,836.60
2024-11-11	12,841.71	12,883.70	12,774.67	12,856.52	12,856.52
2024-11-08	12,841.71	12,841.71	12,841.71	12,841.71	12,841.71

← NewerPage 8 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.