Dow Up0.76% Nasdaq Up0.69%

More On ^BVSP

Quotes

Charts

News & Info


IBOVESPA - (^BVSP)

-Sao Paolo
51,940.73 Up 1,227.47(2.42%) Oct 24
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 24, 201450,687.0053,146.0050,596.0051,941.005,852,10051,941.00
Oct 23, 201452,409.0052,409.0050,654.0050,713.006,346,10050,713.00
Oct 22, 201452,427.0053,229.0052,064.0052,411.003,755,40052,411.00
Oct 21, 201454,300.0054,300.0051,922.0052,432.006,578,00052,432.00
Oct 20, 201455,720.0055,720.0054,300.0054,303.003,868,30054,303.00
Oct 17, 201454,298.0055,949.0054,298.0055,724.004,406,30055,724.00
Oct 16, 201456,124.0056,124.0054,132.0054,298.005,427,80054,298.00
Oct 15, 201458,012.0058,012.0054,919.0056,135.005,671,20056,135.00
Oct 14, 201457,945.0058,856.0057,258.0058,015.003,904,70058,015.00
Oct 13, 201455,313.0058,747.0055,313.0057,957.004,544,40057,957.00
Oct 10, 201457,266.0057,266.0055,312.0055,312.003,635,70055,312.00
Oct 9, 201457,079.0058,246.0057,077.0057,268.004,503,20057,268.00
Oct 8, 201457,440.0058,191.0056,199.0057,058.004,807,20057,058.00
Oct 7, 201457,124.0058,318.0057,124.0057,436.004,874,10057,436.00
Oct 6, 201454,542.0058,897.0054,542.0057,116.006,714,00057,116.00
Oct 3, 201453,519.0054,540.0053,368.0054,540.003,708,60054,540.00
Oct 2, 201452,859.0054,022.0052,480.0053,519.003,986,30053,519.00
Oct 1, 201454,115.0054,115.0052,647.0052,858.004,918,80052,858.00
Sep 30, 201454,626.0054,626.0053,536.0054,116.005,222,30054,116.00
Sep 29, 201457,211.0057,211.0054,124.0054,625.005,186,40054,625.00
Sep 26, 201455,965.0057,489.0055,946.0057,212.002,982,20057,212.00
Sep 25, 201456,822.0056,822.0055,876.0055,962.002,845,40055,962.00
Sep 24, 201456,539.0057,131.0055,934.0056,824.002,848,30056,824.00
Sep 23, 201456,818.0057,332.0056,086.0056,541.003,317,20056,541.00
Sep 22, 201457,788.0057,788.0055,974.0056,818.003,814,90056,818.00
Sep 19, 201458,356.0058,516.0057,514.0057,789.003,464,70057,789.00
Sep 18, 201459,108.0059,267.0058,118.0058,374.003,848,20058,374.00
Sep 17, 201459,115.0060,025.0059,096.0059,108.003,525,80059,108.00
Sep 16, 201457,949.0060,243.0057,946.0059,115.004,876,30059,115.00
Sep 15, 201456,930.0057,949.0056,852.0057,949.002,902,30057,949.00
Sep 12, 201458,336.0058,336.0056,666.0056,928.004,620,20056,928.00
Sep 11, 201458,202.0058,809.0058,112.0058,337.002,893,10058,337.00
Sep 10, 201458,675.0058,675.0057,450.0058,199.003,805,80058,199.00
Sep 9, 201459,158.0059,485.0058,306.0058,676.004,461,20058,676.00
Sep 8, 201460,708.0061,513.0059,191.0059,193.004,386,00059,193.00
Sep 5, 201460,800.0061,029.0060,243.0060,681.003,808,60060,681.00
Sep 4, 201461,836.0061,836.0060,739.0060,800.004,010,70060,800.00
Sep 3, 201461,900.0062,305.0061,199.0061,837.004,164,30061,837.00
Sep 2, 201461,142.0062,231.0060,930.0061,896.003,995,80061,896.00
Sep 1, 201461,294.0062,279.0061,141.0061,141.002,769,10061,141.00
Aug 29, 201460,291.0061,442.0060,272.0061,288.004,942,40061,288.00
Aug 28, 201460,945.0060,980.0060,189.0060,291.004,462,60060,291.00
Aug 27, 201459,822.0061,247.0059,822.0060,951.005,389,10060,951.00
Aug 26, 201459,735.0060,093.0059,522.0059,821.004,014,10059,821.00
Aug 25, 201458,408.0059,743.0058,408.0059,735.002,875,60059,735.00
Aug 22, 201458,992.0058,992.0058,164.0058,407.002,327,30058,407.00
Aug 21, 201458,878.0059,207.0058,558.0058,992.003,322,00058,992.00
Aug 20, 201458,450.0059,010.0058,320.0058,878.003,300,10058,878.00
Aug 19, 201457,561.0058,475.0057,371.0058,449.003,485,00058,449.00
Aug 18, 201456,968.0057,665.0056,968.0057,561.003,268,30057,561.00
Aug 15, 201455,783.0056,965.0055,783.0056,964.003,437,70056,964.00
Aug 14, 201455,558.0055,947.0055,437.0055,780.003,045,40055,780.00
Aug 13, 201456,454.0056,736.0055,239.0055,581.004,810,80055,581.00
Aug 12, 201456,613.0056,811.0056,312.0056,442.002,145,00056,442.00
Aug 11, 201455,578.0056,657.0055,578.0056,613.002,672,50056,613.00
Aug 8, 201456,187.0056,187.0055,319.0055,573.003,017,30055,573.00
Aug 7, 201456,487.0056,923.0055,985.0056,188.003,049,20056,188.00
Aug 6, 201456,202.0056,797.0055,696.0056,487.004,006,20056,487.00
Aug 5, 201456,621.0056,937.0056,064.0056,202.003,752,60056,202.00
Aug 4, 201455,906.0056,620.0055,586.0056,616.002,195,10056,616.00
Aug 1, 201455,827.0056,059.0055,267.0055,903.003,229,10055,903.00
Jul 31, 201456,878.0056,878.0055,502.0055,829.003,488,60055,829.00
Jul 30, 201457,119.0057,439.0056,706.0056,878.002,446,20056,878.00
Jul 29, 201457,697.0058,013.0057,083.0057,119.002,702,10057,119.00
Jul 28, 201457,823.0058,040.0057,415.0057,696.002,366,80057,696.00
Jul 25, 201457,978.0058,069.0057,648.0057,821.002,422,20057,821.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in BRL.