• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.48% Nasdaq Up0.29%

    More On ^BVSP

    Quotes

    Charts

    News & Info


    IBOVESPA (^BVSP)

    -Sao Paolo
    48,471.71 Down 492.64(1.01%) May 31
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 31, 201648,963.0049,269.0048,292.0048,472.00048,472.00
    May 30, 201649,051.0049,203.0048,799.0048,964.001,169,20048,964.00
    May 27, 201649,481.0049,805.0048,869.0049,051.002,711,80049,051.00
    May 25, 201649,347.0050,357.0049,347.0049,483.003,472,60049,483.00
    May 24, 201649,330.0050,002.0049,153.0049,345.003,138,90049,345.00
    May 23, 201649,709.0049,709.0048,695.0049,330.003,412,80049,330.00
    May 20, 201650,133.0050,822.0049,723.0049,723.003,254,50049,723.00
    May 19, 201650,556.0050,556.0049,588.0050,133.003,905,50050,133.00
    May 18, 201650,836.0051,373.0050,301.0050,562.004,072,50050,562.00
    May 17, 201651,795.0051,946.0050,689.0050,839.003,871,10050,839.00
    May 16, 201651,803.0052,305.0051,585.0051,803.003,529,50051,803.00
    May 13, 201653,236.0053,250.0051,366.0051,804.004,314,30051,804.00
    May 12, 201652,765.0053,798.0052,424.0053,241.004,630,40053,241.00
    May 11, 201653,072.0053,976.0052,736.0052,764.004,350,00052,764.00
    May 10, 201650,994.0053,071.0050,994.0053,071.004,079,20053,071.00
    May 9, 201651,717.0051,717.0049,908.0050,990.004,938,40050,990.00
    May 6, 201651,671.0052,159.0051,204.0051,718.003,296,10051,718.00
    May 5, 201652,569.0053,071.0051,311.0051,671.00051,671.00
    May 4, 201652,253.0052,672.0051,931.0052,553.004,263,80052,553.00
    May 3, 201653,557.0053,557.0052,260.0052,260.003,892,40052,260.00
    May 2, 201653,910.0054,113.0053,265.0053,562.003,286,10053,562.00
    Apr 29, 201654,317.0054,705.0053,592.0053,911.004,898,40053,911.00
    Apr 28, 201654,475.0054,978.0053,963.0054,312.004,413,50054,312.00
    Apr 27, 201653,094.0054,560.0053,094.0054,478.004,897,90054,478.00
    Apr 26, 201651,867.0053,108.0051,838.0053,083.003,749,40053,083.00
    Apr 25, 201652,911.0052,949.0051,748.0051,862.003,693,20051,862.00
    Apr 22, 201653,630.0053,630.0052,629.0052,908.004,259,40052,908.00
    Apr 20, 201653,711.0053,857.0053,149.0053,631.004,554,10053,631.00
    Apr 19, 201652,894.0054,054.0052,894.0053,710.005,033,90053,710.00
    Apr 18, 201653,229.0053,479.0052,305.0052,894.004,385,60052,894.00
    Apr 15, 201652,414.0053,390.0052,414.0053,228.005,047,80053,228.00
    Apr 14, 201653,150.0053,699.0052,242.0052,411.005,492,10052,411.00
    Apr 13, 201652,010.0053,844.0052,010.0053,150.006,376,50053,150.00
    Apr 12, 201650,166.0052,327.0050,166.0052,002.005,146,90052,002.00
    Apr 11, 201650,303.0051,089.0050,078.0050,165.004,050,70050,165.00
    Apr 8, 201648,517.0050,486.0048,517.0050,293.005,047,70050,293.00
    Apr 7, 201648,099.0048,940.0048,099.0048,513.003,059,90048,513.00
    Apr 6, 201649,054.0049,054.0047,874.0048,096.003,810,00048,096.00
    Apr 5, 201648,778.0049,629.0048,149.0049,054.003,546,10049,054.00
    Apr 4, 201650,556.0050,556.0048,600.0048,780.003,556,50048,780.00
    Apr 1, 201650,054.0050,768.0049,361.0050,562.003,890,60050,562.00
    Mar 31, 201651,248.0051,248.0049,642.0050,055.004,251,90050,055.00
    Mar 30, 201651,155.0052,262.0050,900.0051,249.004,730,60051,249.00
    Mar 29, 201650,839.0051,765.0050,387.0051,155.004,320,90051,155.00
    Mar 28, 201649,687.0051,149.0049,687.0050,838.003,515,80050,838.00
    Mar 24, 201649,686.0049,686.0048,778.0049,657.003,688,40049,657.00
    Mar 23, 201651,005.0051,005.0049,491.0049,690.003,638,70049,690.00
    Mar 22, 201651,170.0051,215.0050,812.0051,010.003,896,60051,010.00
    Mar 21, 201650,816.0051,370.0050,765.0051,172.003,708,50051,172.00
    Mar 18, 201650,915.0051,308.0050,202.0050,815.005,448,40050,815.00
    Mar 17, 201647,770.0051,268.0047,770.0050,914.007,245,10050,914.00
    Mar 16, 201647,130.0047,814.0046,521.0047,763.005,111,00047,763.00
    Mar 15, 201648,866.0048,866.0046,684.0047,130.005,502,20047,130.00
    Mar 14, 201649,639.0050,166.0048,757.0048,867.004,801,10048,867.00
    Mar 11, 201649,574.0050,038.0049,156.0049,639.006,002,20049,639.00
    Mar 10, 201648,667.0049,974.0047,922.0049,571.007,467,20049,571.00
    Mar 9, 201649,102.0050,001.0048,623.0048,665.006,230,60048,665.00
    Mar 8, 201649,244.0049,914.0048,847.0049,102.007,150,50049,102.00
    Mar 7, 201649,089.0049,639.0048,746.0049,246.005,720,60049,246.00
    Mar 4, 201647,194.0050,024.0047,194.0049,085.0010,284,30049,085.00
    Mar 3, 201644,900.0047,375.0044,900.0047,193.009,031,00047,193.00
    Mar 2, 201644,122.0044,983.0043,841.0044,893.005,009,60044,893.00
    Mar 1, 201642,795.0044,181.0042,795.0044,122.004,610,10044,122.00
    Feb 29, 201641,599.0043,053.0041,599.0042,794.004,473,50042,794.00
    Feb 26, 201641,889.0042,495.0041,417.0041,593.003,274,60041,593.00
    Feb 25, 201642,084.0042,327.0041,442.0041,888.00041,888.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in BRL.