INDICE FINANCEIRO historical data

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

Date	Open	High	Low	Close	Adj. close
2026-10-19	22,694.97	23,042.09	22,634.50	22,760.78	22,760.78
2026-10-16	22,819.51	22,962.54	22,528.71	22,694.83	22,694.83
2026-10-15	23,045.13	23,109.86	22,533.69	22,819.51	22,819.51
2026-10-14	23,363.76	23,363.76	22,564.81	23,045.95	23,045.95
2026-10-13	23,684.41	23,685.52	23,179.31	23,364.16	23,364.16
2026-10-12	23,685.05	23,685.05	23,685.05	23,685.05	23,685.05
2026-10-09	23,215.69	23,740.03	23,215.69	23,685.05	23,685.05
2026-10-08	23,102.22	23,511.15	22,938.05	23,215.36	23,215.36
2026-10-07	23,611.52	23,691.03	23,064.79	23,102.22	23,102.22
2026-10-06	23,611.02	23,611.02	23,611.02	23,611.02	23,611.02
2026-10-05	23,749.06	23,749.06	23,749.06	23,749.06	23,749.06
2026-10-02	20,790.91	20,790.91	20,790.91	20,790.91	20,790.91
2026-10-01	20,223.57	20,223.57	20,223.57	20,223.57	20,223.57
2026-09-28	19,387.28	19,387.28	19,387.28	19,387.28	19,387.28
2026-09-25	19,593.21	19,593.21	19,593.21	19,593.21	19,593.21
2026-09-24	19,492.13	19,492.13	19,492.13	19,492.13	19,492.13
2026-09-23	19,759.16	19,759.16	19,759.16	19,759.16	19,759.16
2026-09-22	20,073.75	20,073.75	20,073.75	20,073.75	20,073.75
2026-09-21	20,003.64	20,003.64	20,003.64	20,003.64	20,003.64
2026-09-18	19,695.52	19,695.52	19,695.52	19,695.52	19,695.52
2026-09-17	19,701.53	19,701.53	19,701.53	19,701.53	19,701.53
2026-09-16	19,686.52	19,686.52	19,686.52	19,686.52	19,686.52
2026-09-15	19,539.20	19,539.20	19,539.20	19,539.20	19,539.20
2026-09-14	19,539.05	19,539.05	19,539.05	19,539.05	19,539.05
2026-09-11	19,658.84	19,658.84	19,658.84	19,658.84	19,658.84
2026-09-10	19,746.32	19,746.32	19,746.32	19,746.32	19,746.32
2026-09-09	19,297.59	19,297.59	19,297.59	19,297.59	19,297.59
2026-09-08	19,706.97	19,706.97	19,706.97	19,706.97	19,706.97
2026-09-07	19,460.71	19,460.71	19,460.71	19,460.71	19,460.71
2026-09-04	19,375.39	19,591.64	19,179.86	19,460.71	19,460.71
2026-09-03	19,375.81	19,375.81	19,375.81	19,375.81	19,375.81
2026-09-02	19,207.96	19,207.96	19,207.96	19,207.96	19,207.96
2026-09-01	18,572.51	18,572.51	18,572.51	18,572.51	18,572.51
2026-08-31	18,290.91	18,290.91	18,290.91	18,290.91	18,290.91
2026-08-28	18,066.29	18,066.29	18,066.29	18,066.29	18,066.29
2026-08-27	17,920.71	17,920.71	17,920.71	17,920.71	17,920.71
2026-08-26	17,924.03	17,924.03	17,924.03	17,924.03	17,924.03
2026-08-25	17,875.72	17,875.72	17,875.72	17,875.72	17,875.72
2026-08-24	17,403.89	17,403.89	17,403.89	17,403.89	17,403.89
2026-08-21	17,206.96	17,206.96	17,206.96	17,206.96	17,206.96
2026-08-20	16,679.28	16,679.28	16,679.28	16,679.28	16,679.28
2026-08-19	16,865.14	16,865.14	16,865.14	16,865.14	16,865.14
2026-08-18	16,822.61	16,822.61	16,822.61	16,822.61	16,822.61
2026-08-17	16,898.68	16,898.68	16,898.68	16,898.68	16,898.68
2026-08-14	17,168.72	17,168.72	17,168.72	17,168.72	17,168.72
2026-08-13	17,103.47	17,103.47	17,103.47	17,103.47	17,103.47
2026-08-12	17,101.58	17,101.58	17,101.58	17,101.58	17,101.58
2026-08-11	17,225.77	17,225.77	17,225.77	17,225.77	17,225.77
2026-08-10	17,808.93	17,808.93	17,808.93	17,808.93	17,808.93
2026-08-07	17,949.53	17,949.53	17,949.53	17,949.53	17,949.53
2026-08-06	18,394.44	18,394.44	18,394.44	18,394.44	18,394.44
2026-08-05	18,707.11	18,707.11	18,707.11	18,707.11	18,707.11
2026-08-04	18,748.81	18,748.81	18,748.81	18,748.81	18,748.81
2026-08-03	18,886.12	19,043.90	18,836.13	18,913.51	18,913.51
2026-07-31	18,886.12	18,886.12	18,886.12	18,886.12	18,886.12
2026-07-30	18,745.74	18,745.74	18,745.74	18,745.74	18,745.74
2026-07-29	18,451.52	18,451.52	18,451.52	18,451.52	18,451.52
2026-07-28	18,890.25	18,890.25	18,890.25	18,890.25	18,890.25
2026-07-27	18,730.39	18,730.39	18,730.39	18,730.39	18,730.39
2026-07-24	18,536.40	18,536.40	18,536.40	18,536.40	18,536.40

Page 1 of 3 · 126 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.