• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.66% Nasdaq Up0.88%

    More On ^BVSP

    Quotes

    Charts

    News & Info


    IBOVESPA (^BVSP)

    -Sao Paolo
    53,561.54 Down 348.97(0.65%) 4:19PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 13, 201259,281.0059,543.0058,601.0059,123.002,539,20059,123.00
    Aug 10, 201258,774.0059,365.0058,128.0059,281.003,080,00059,281.00
    Aug 9, 201258,950.0059,202.0058,115.0058,797.002,863,00058,797.00
    Aug 8, 201257,723.0058,964.0057,603.0058,951.003,233,20058,951.00
    Aug 7, 201258,343.0059,316.0057,679.0057,726.003,447,20057,726.00
    Aug 6, 201257,255.0058,996.0056,893.0058,345.003,613,40058,345.00
    Aug 3, 201255,524.0057,399.0055,524.0057,255.003,577,40057,255.00
    Aug 2, 201256,289.0056,289.0055,239.0055,520.002,838,00055,520.00
    Aug 1, 201256,091.0056,385.0055,425.0055,623.00598,20055,623.00
    Jul 31, 201257,243.0057,466.0056,097.0056,097.00692,00056,097.00
    Jul 30, 201256,551.0057,241.0056,090.0057,241.002,965,60057,241.00
    Jul 27, 201254,024.0057,046.0054,024.0056,553.004,674,40056,553.00
    Jul 26, 201252,638.0054,126.0052,638.0054,003.003,017,60054,003.00
    Jul 25, 201252,658.0053,233.0052,346.0052,608.002,216,00052,608.00
    Jul 24, 201253,038.0053,416.0052,399.0052,639.002,762,60052,639.00
    Jul 23, 201254,183.0054,183.0052,213.0053,034.002,807,80053,034.00
    Jul 20, 201255,337.0055,337.0054,138.0054,195.002,865,00054,195.00
    Jul 19, 201254,588.0055,491.0054,588.0055,347.002,879,20055,347.00
    Jul 18, 201253,909.0054,588.0053,551.0054,583.002,296,20054,583.00
    Jul 17, 201253,403.0054,037.0053,119.0053,909.002,519,40053,909.00
    Jul 16, 201254,316.0054,418.0053,216.0053,402.002,821,80053,402.00
    Jul 13, 201253,422.0054,428.0053,420.0054,331.002,784,60054,331.00
    Jul 12, 201253,564.0053,616.0052,489.0053,421.003,047,60053,421.00
    Jul 11, 201253,708.0054,135.0053,233.0053,569.002,970,60053,569.00
    Jul 10, 201255,392.0055,588.0053,668.0053,706.003,467,80053,706.00
    Jul 6, 201256,376.0056,376.0054,967.0055,394.002,701,80055,394.00
    Jul 5, 201256,083.0056,943.0055,828.0056,379.003,128,60056,379.00
    Jul 4, 201255,780.0056,322.0055,485.0056,077.001,718,40056,077.00
    Jul 3, 201254,704.0056,228.0054,704.0055,780.004,064,40055,780.00
    Jul 2, 201254,355.0054,754.0053,961.0054,693.002,874,20054,693.00
    Jun 29, 201252,656.0054,355.0052,656.0054,355.003,744,80054,355.00
    Jun 28, 201253,107.0053,306.0052,271.0052,652.003,531,60052,652.00
    Jun 27, 201253,837.0054,006.0053,084.0053,109.003,825,80053,109.00
    Jun 26, 201253,806.0054,193.0053,398.0053,837.002,707,00053,837.00
    Jun 25, 201255,406.0055,406.0053,694.0053,805.002,160,00053,805.00
    Jun 22, 201255,518.0056,019.0055,083.0055,440.002,476,80055,440.00
    Jun 21, 201257,162.0057,218.0055,505.0055,505.002,601,80055,505.00
    Jun 20, 201257,196.0057,611.0056,529.0057,167.003,202,00057,167.00
    Jun 19, 201256,210.0057,567.0056,210.0057,195.003,658,80057,195.00
    Jun 18, 201256,066.0056,579.0055,486.0056,195.002,960,60056,195.00
    Jun 15, 201255,349.0056,105.0055,203.0056,105.003,900,80056,105.00
    Jun 14, 201255,641.0055,769.0054,952.0055,352.003,299,20055,352.00
    Jun 13, 201255,041.0055,989.0054,523.0055,651.004,187,80055,651.00
    Jun 12, 201254,001.0055,049.0053,906.0055,049.003,894,60055,049.00
    Jun 11, 201254,434.0055,401.0053,905.0054,001.002,736,60054,001.00
    Jun 8, 201254,150.0054,432.0053,685.0054,430.002,627,60054,430.00
    Jun 6, 201252,486.0054,195.0052,486.0054,156.003,542,00054,156.00
    Jun 5, 201253,413.0053,917.0052,481.0052,481.002,530,00052,481.00
    Jun 4, 201253,408.0053,960.0053,367.0053,417.002,360,00053,417.00
    Jun 1, 201254,488.0054,488.0053,087.0053,403.002,986,40053,403.00
    May 31, 201253,805.0054,509.0053,090.0054,490.004,826,00054,490.00
    May 30, 201254,632.0054,632.0053,382.0053,798.003,298,40053,798.00
    May 29, 201255,214.0055,763.0054,554.0054,633.003,048,00054,633.00
    May 28, 201254,467.0055,609.0054,467.0055,213.001,857,20055,213.00
    May 25, 201254,062.0054,970.0053,847.0054,463.002,988,40054,463.00
    May 24, 201254,620.0054,820.0053,176.0054,063.004,013,80054,063.00
    May 23, 201255,039.0055,052.0053,028.0054,619.004,334,00054,619.00
    May 22, 201256,586.0056,586.0054,886.0055,039.003,667,40055,039.00
    May 21, 201254,516.0056,678.0054,516.0056,590.003,569,00056,590.00
    May 18, 201254,032.0054,914.0053,856.0054,513.004,306,20054,513.00
    May 17, 201255,886.0056,296.0054,038.0054,038.003,709,80054,038.00
    May 16, 201256,245.0057,693.0055,415.0055,888.004,327,60055,888.00
    May 15, 201257,540.0058,024.0056,145.0056,238.004,189,20056,238.00
    May 14, 201259,443.0059,443.0057,539.0057,540.003,047,40057,540.00
    May 11, 201259,703.0060,340.0059,138.0059,445.002,532,40059,445.00
    May 10, 201259,796.0060,752.0059,637.0059,702.002,701,40059,702.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in BRL.