Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^BVSP

Quotes

Charts

News & Info


IBOVESPA - (^BVSP)

-Sao Paolo
52,111.85 Up 911.29(1.78%) 4:16PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 201451,201.0052,338.0050,887.0052,112.003,015,50052,112.00
Apr 16, 201450,469.0051,288.0050,469.0051,201.003,427,10051,201.00
Apr 15, 201451,593.0051,593.0049,890.0050,454.003,858,80050,454.00
Apr 14, 201451,867.0052,110.0051,361.0051,596.002,686,80051,596.00
Apr 11, 201451,127.0051,871.0050,518.0051,867.003,395,30051,867.00
Apr 10, 201451,185.0051,522.0050,732.0051,127.003,588,90051,127.00
Apr 9, 201451,629.0051,629.0050,653.0051,185.004,195,30051,185.00
Apr 8, 201452,173.0053,394.0051,377.0051,629.005,496,10051,629.00
Apr 7, 201451,115.0052,229.0051,115.0052,155.003,673,40052,155.00
Apr 4, 201451,428.0052,288.0051,034.0051,082.003,696,20051,082.00
Apr 3, 201451,712.0051,991.0051,059.0051,408.003,503,40051,408.00
Apr 2, 201450,273.0051,794.0050,201.0051,701.004,790,70051,701.00
Apr 1, 201450,412.0050,627.0049,774.0050,270.003,501,20050,270.00
Mar 31, 201449,770.0050,418.0049,770.0050,415.003,645,90050,415.00
Mar 28, 201449,653.0050,181.0049,606.0049,768.004,230,50049,768.00
Mar 27, 201447,965.0049,647.0047,962.0049,647.005,928,20049,647.00
Mar 26, 201448,182.0048,725.0047,963.0047,966.003,439,10047,966.00
Mar 25, 201447,993.0048,441.0047,950.0048,180.002,953,80048,180.00
Mar 24, 201447,382.0048,142.0047,382.0047,993.003,008,90047,993.00
Mar 21, 201447,272.0047,832.0046,721.0047,381.004,187,60047,381.00
Mar 20, 201446,565.0047,484.0046,151.0047,278.004,364,80047,278.00
Mar 19, 201446,152.0046,803.0045,909.0046,567.003,337,70046,567.00
Mar 18, 201445,115.0046,217.0045,074.0046,150.003,593,90046,150.00
Mar 17, 201444,979.0045,499.0044,969.0045,118.002,929,30045,118.00
Mar 14, 201445,444.0045,562.0044,905.0044,966.003,477,10044,966.00
Mar 13, 201445,864.0046,176.0045,250.0045,444.003,118,20045,444.00
Mar 12, 201445,687.0045,916.0045,508.0045,862.003,021,30045,862.00
Mar 11, 201445,533.0046,050.0045,401.0045,698.003,282,40045,698.00
Mar 10, 201446,242.0046,242.0045,203.0045,533.003,673,60045,533.00
Mar 7, 201447,093.0047,218.0046,086.0046,244.003,982,80046,244.00
Mar 6, 201446,592.0047,400.0046,502.0047,093.003,164,90047,093.00
Mar 5, 201447,092.0047,154.0046,473.0046,589.002,293,00046,589.00
Feb 28, 201447,613.0047,813.0047,043.0047,094.004,088,30047,094.00
Feb 27, 201446,622.0047,781.0046,622.0047,607.003,046,30047,607.00
Feb 26, 201446,718.0047,010.0046,403.0046,599.003,225,70046,599.00
Feb 25, 201447,388.0047,388.0046,614.0046,716.002,924,80046,716.00
Feb 24, 201447,375.0047,538.0046,991.0047,393.002,990,70047,393.00
Feb 21, 201447,290.0047,816.0047,075.0047,380.002,605,80047,380.00
Feb 20, 201447,127.0047,600.0046,634.0047,289.002,996,90047,289.00
Feb 19, 201446,597.0047,155.0046,134.0047,151.003,995,40047,151.00
Feb 18, 201447,575.0047,712.0046,600.0046,600.003,860,00046,600.00
Feb 17, 201448,199.0048,297.0047,540.0047,576.001,884,20047,576.00
Feb 14, 201447,816.0048,314.0047,756.0048,201.003,192,20048,201.00
Feb 13, 201448,211.0048,211.0047,129.0047,813.003,167,10047,813.00
Feb 12, 201448,467.0048,669.0048,044.0048,217.002,766,30048,217.00
Feb 11, 201447,715.0048,604.0047,589.0048,463.003,379,30048,463.00
Feb 10, 201448,070.0048,136.0047,465.0047,711.002,634,50047,711.00
Feb 7, 201447,739.0048,253.0047,557.0048,074.003,195,80048,074.00
Feb 6, 201446,988.0048,034.0046,632.0047,738.003,632,20047,738.00
Feb 5, 201446,964.0047,148.0046,224.0046,624.003,358,90046,624.00
Feb 4, 201446,148.0047,132.0046,146.0046,964.003,471,60046,964.00
Feb 3, 201447,623.0047,623.0046,109.0046,148.003,622,10046,148.00
Jan 31, 201447,234.0047,652.0046,814.0047,639.003,718,70047,639.00
Jan 30, 201447,554.0048,034.0047,115.0047,244.003,108,30047,244.00
Jan 29, 201447,839.0047,884.0047,154.0047,557.003,324,90047,557.00
Jan 28, 201447,750.0048,488.0047,750.0047,841.002,694,50047,841.00
Jan 27, 201447,782.0048,147.0047,493.0047,701.002,936,00047,701.00
Jan 24, 201448,325.0048,327.0047,493.0047,787.003,535,00047,787.00
Jan 23, 201449,294.0049,598.0048,321.0048,321.003,881,70048,321.00
Jan 22, 201448,543.0049,487.0048,543.0049,300.003,873,30049,300.00
Jan 21, 201448,728.0049,124.0048,440.0048,542.003,104,40048,542.00
Jan 20, 201449,180.0049,292.0048,673.0048,708.001,413,00048,708.00
Jan 17, 201449,696.0049,868.0049,174.0049,182.002,615,00049,182.00
Jan 16, 201450,106.0050,577.0049,628.0049,696.002,944,50049,696.00
Jan 15, 201449,715.0050,230.0049,715.0050,105.002,835,60050,105.00
Jan 14, 201449,421.0049,834.0049,263.0049,703.002,887,80049,703.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in BRL.