Dow Up0.36% Nasdaq Up0.12%

More On ^BVSP

Quotes

Charts

News & Info


IBOVESPA - (^BVSP)

-Sao Paolo
58,992.11 Up 113.87(0.19%) 4:16PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 24, 201457,420.0058,122.0057,357.0057,978.003,040,10057,978.00
Jul 23, 201457,983.0057,983.0057,142.0057,420.002,735,10057,420.00
Jul 22, 201457,636.0058,138.0057,500.0057,983.003,010,30057,983.00
Jul 21, 201457,014.0057,756.0056,864.0057,634.003,034,80057,634.00
Jul 18, 201455,639.0057,484.0055,639.0057,013.005,296,30057,013.00
Jul 17, 201455,712.0056,190.0055,237.0055,638.003,975,70055,638.00
Jul 16, 201455,973.0056,332.0055,573.0055,717.004,094,50055,717.00
Jul 15, 201455,742.0056,107.0055,629.0055,974.003,222,30055,974.00
Jul 14, 201454,786.0055,896.0054,786.0055,744.004,170,30055,744.00
Jul 11, 201454,593.0054,952.0054,320.0054,786.003,377,20054,786.00
Jul 10, 201453,643.0054,600.0053,643.0054,593.004,720,30054,593.00
Jul 8, 201453,814.0053,905.0053,459.0053,635.001,854,60053,635.00
Jul 7, 201454,042.0054,042.0053,376.0053,802.002,194,50053,802.00
Jul 4, 201453,892.0054,086.0053,703.0054,055.00753,80054,055.00
Jul 3, 201453,029.0053,877.0052,760.0053,875.003,302,90053,875.00
Jul 2, 201453,171.0053,245.0052,735.0053,029.003,156,00053,029.00
Jul 1, 201453,170.0053,698.0052,887.0053,171.002,693,30053,171.00
Jun 30, 201453,158.0053,311.0052,709.0053,168.002,448,70053,168.00
Jun 27, 201453,507.0053,614.0052,919.0053,157.002,370,80053,157.00
Jun 26, 201453,426.0053,790.0053,331.0053,506.002,241,30053,506.00
Jun 25, 201454,281.0054,393.0053,363.0053,426.002,953,10053,426.00
Jun 24, 201454,194.0055,002.0054,094.0054,281.003,121,50054,281.00
Jun 23, 201454,637.0054,724.0054,097.0054,210.001,403,10054,210.00
Jun 20, 201455,192.0055,192.0054,540.0054,638.002,347,80054,638.00
Jun 18, 201454,301.0055,203.0054,046.0055,203.003,265,40055,203.00
Jun 17, 201454,630.0054,638.0054,150.0054,300.001,588,40054,300.00
Jun 16, 201454,807.0054,855.0054,475.0054,630.002,637,40054,630.00
Jun 13, 201455,102.0055,104.0054,649.0054,807.002,664,40054,807.00
Jun 11, 201454,676.0055,284.0054,676.0055,102.003,796,00055,102.00
Jun 10, 201454,273.0054,604.0053,960.0054,604.003,729,90054,604.00
Jun 9, 201453,129.0054,462.0053,091.0054,273.003,660,00054,273.00
Jun 6, 201451,562.0053,175.0051,562.0053,129.004,298,40053,129.00
Jun 5, 201451,833.0052,245.0051,470.0051,559.002,890,00051,559.00
Jun 4, 201452,032.0052,032.0051,609.0051,833.002,571,50051,833.00
Jun 3, 201451,606.0052,032.0051,377.0052,032.002,859,40052,032.00
Jun 2, 201451,239.0051,879.0051,239.0051,606.002,597,90051,606.00
May 30, 201452,233.0052,233.0051,239.0051,239.004,533,20051,239.00
May 29, 201452,649.0052,889.0052,031.0052,239.002,394,30052,239.00
May 28, 201452,174.0052,858.0052,009.0052,640.002,842,50052,640.00
May 27, 201452,932.0053,309.0052,079.0052,172.002,894,70052,172.00
May 26, 201452,649.0053,044.0052,649.0052,932.001,186,80052,932.00
May 23, 201452,807.0052,936.0052,403.0052,626.002,462,30052,626.00
May 22, 201452,206.0052,851.0052,133.0052,806.002,941,40052,806.00
May 21, 201452,366.0052,875.0052,203.0052,203.003,248,10052,203.00
May 20, 201453,353.0053,843.0052,313.0052,366.003,948,60052,366.00
May 19, 201453,976.0053,991.0053,267.0053,353.003,089,50053,353.00
May 16, 201453,856.0054,382.0053,709.0053,976.003,541,40053,976.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in BRL.