• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.78% Nasdaq Down1.13%

    More On ^BVSP

    Quotes

    Charts

    News & Info


    IBOVESPA (^BVSP)

    -Sao Paolo
    52,260.19 Down 1,301.35(2.43%) 4:21PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Feb 24, 201642,521.0042,521.0041,211.0042,085.003,522,70042,085.00
    Feb 23, 201643,235.0043,601.0042,359.0042,521.003,805,30042,521.00
    Feb 22, 201641,544.0043,345.0041,544.0043,235.004,508,50043,235.00
    Feb 19, 201641,477.0041,828.0041,071.0041,543.003,298,70041,543.00
    Feb 18, 201641,624.0041,698.0041,183.0041,478.003,534,90041,478.00
    Feb 17, 201640,958.0042,436.0040,958.0041,631.005,307,10041,631.00
    Feb 16, 201640,093.0041,206.0040,074.0040,948.003,921,30040,948.00
    Feb 15, 201639,808.0040,671.0039,808.0040,093.001,694,30040,093.00
    Feb 12, 201639,324.0039,901.0039,324.0039,808.003,327,80039,808.00
    Feb 11, 201640,370.0040,370.0038,928.0039,318.00039,318.00
    Feb 10, 201640,592.0040,592.0039,960.0040,377.00040,377.00
    Feb 5, 201640,812.0041,249.0040,566.0040,592.003,558,90040,592.00
    Feb 4, 201639,589.0041,444.0039,589.0040,822.005,388,50040,822.00
    Feb 3, 201638,597.0039,726.0038,597.0039,589.004,238,10039,589.00
    Feb 2, 201640,564.0040,564.0038,596.0038,596.004,425,30038,596.00
    Feb 1, 201640,397.0040,570.0039,738.0040,570.003,661,70040,570.00
    Jan 29, 201638,635.0040,406.0038,635.0040,406.005,475,70040,406.00
    Jan 28, 201638,376.0039,100.0037,996.0038,630.004,464,60038,630.00
    Jan 27, 201637,501.0038,766.0037,402.0038,376.004,648,60038,376.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in BRL.