U.S. markets open in 42 minutes

IBOVESPA (^BVSP)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
113,794.28-1,268.26 (-1.10%)
At close: 5:23PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2021115,062.00115,062.00113,395.00113,794.00113,794.0010,685,500
Sep 15, 2021116,191.00116,312.00114,741.00115,063.00115,063.009,456,800
Sep 14, 2021116,405.00117,270.00115,809.00116,181.00116,181.009,034,100
Sep 13, 2021114,300.00117,046.00114,300.00116,404.00116,404.009,253,400
Sep 10, 2021115,370.00116,896.00114,286.00114,286.00114,286.0011,155,700
Sep 09, 2021113,413.00116,354.00112,435.00115,361.00115,361.0013,890,600
Sep 08, 2021117,866.00117,866.00113,172.00113,413.00113,413.0012,254,400
Sep 06, 2021116,926.00117,981.00116,156.00117,869.00117,869.005,111,300
Sep 03, 2021116,679.00117,396.00115,583.00116,933.00116,933.0012,517,500
Sep 02, 2021119,394.00119,397.00116,534.00116,677.00116,677.009,862,800
Sep 01, 2021118,793.00119,942.00118,067.00119,396.00119,396.009,523,000
Aug 31, 2021119,738.00120,157.00117,911.00118,781.00118,781.0011,535,600
Aug 30, 2021120,677.00120,684.00119,354.00119,740.00119,740.006,391,900
Aug 27, 2021118,725.00120,678.00118,721.00120,678.00120,678.007,323,600
Aug 26, 2021120,817.00120,833.00118,719.00118,724.00118,724.008,426,900
Aug 25, 2021120,210.00120,818.00119,226.00120,818.00120,818.007,520,100
Aug 24, 2021117,474.00120,463.00117,474.00120,211.00120,211.009,181,000
Aug 23, 2021118,053.00118,445.00117,062.00117,472.00117,472.007,853,000
Aug 20, 2021117,163.00118,308.00116,040.00118,053.00118,053.008,929,300
Aug 19, 2021116,641.00117,453.00114,801.00117,165.00117,165.0010,525,900
Aug 18, 2021117,904.00118,739.00116,489.00116,643.00116,643.0011,745,800
Aug 17, 2021119,179.00119,179.00116,248.00117,904.00117,904.0011,218,200
Aug 16, 2021121,191.00121,191.00118,684.00119,180.00119,180.009,741,700
Aug 13, 2021120,701.00121,275.00120,045.00121,194.00121,194.0010,642,200
Aug 12, 2021122,056.00122,095.00120,534.00120,701.00120,701.0011,066,000
Aug 11, 2021122,203.00122,756.00120,827.00122,056.00122,056.008,685,200
Aug 10, 2021123,021.00123,513.00122,061.00122,202.00122,202.008,297,600
Aug 09, 2021122,809.00123,597.00122,258.00123,019.00123,019.007,171,500
Aug 06, 2021121,633.00123,287.00121,568.00122,810.00122,810.007,499,200
Aug 05, 2021121,801.00123,541.00121,128.00121,633.00121,633.0010,913,000
Aug 04, 2021123,577.00123,587.00121,072.00121,801.00121,801.009,164,200
Aug 03, 2021122,516.00123,765.00120,807.00123,577.00123,577.009,391,300
Aug 02, 2021121,803.00124,536.00121,797.00122,516.00122,516.008,565,400
Jul 30, 2021125,672.00125,673.00121,748.00121,801.00121,801.009,399,200
Jul 29, 2021126,285.00126,476.00124,917.00125,675.00125,675.007,488,400
Jul 28, 2021124,615.00126,712.00124,542.00126,286.00126,286.009,038,200
Jul 27, 2021126,004.00126,026.00123,670.00124,612.00124,612.007,313,800
Jul 26, 2021125,058.00126,214.00125,006.00126,004.00126,004.006,325,500
Jul 23, 2021126,140.00126,204.00124,422.00125,053.00125,053.006,051,800
Jul 22, 2021125,930.00126,428.00125,416.00126,147.00126,147.006,480,400
Jul 21, 2021125,404.00126,112.00125,247.00125,929.00125,929.007,148,900
Jul 20, 2021124,395.00125,631.00123,631.00125,401.00125,401.007,627,500
Jul 19, 2021125,958.00125,958.00123,317.00124,395.00124,395.009,210,200
Jul 16, 2021127,468.00128,010.00125,808.00125,960.00125,960.007,355,800
Jul 15, 2021128,407.00128,976.00126,922.00127,468.00127,468.007,418,600
Jul 14, 2021128,169.00129,620.00128,085.00128,407.00128,407.00-
Jul 13, 2021127,594.00128,420.00126,441.00128,168.00128,168.007,152,000
Jul 12, 2021125,428.00127,782.00125,428.00127,594.00127,594.007,421,600
Jul 08, 2021127,013.00127,013.00124,310.00125,428.00125,428.008,881,400
Jul 07, 2021125,096.00127,249.00125,094.00127,019.00127,019.008,151,400
Jul 06, 2021126,919.00126,919.00124,866.00125,095.00125,095.007,651,300
Jul 05, 2021127,622.00127,633.00126,531.00126,920.00126,920.005,255,600
Jul 02, 2021125,667.00127,672.00125,667.00127,622.00127,622.007,434,800
Jul 01, 2021126,802.00127,204.00124,994.00125,666.00125,666.009,292,000
Jun 30, 2021127,323.00127,323.00126,199.00126,802.00126,802.009,098,600
Jun 29, 2021127,429.00127,507.00126,184.00127,327.00127,327.007,777,900
Jun 28, 2021127,255.00128,067.00126,629.00127,429.00127,429.008,155,600
Jun 25, 2021129,513.00129,748.00126,697.00127,256.00127,256.009,363,800
Jun 24, 2021128,433.00129,541.00128,428.00129,514.00129,514.007,237,000
Jun 23, 2021128,769.00129,901.00128,182.00128,428.00128,428.007,988,900
Jun 22, 2021129,242.00129,259.00127,803.00128,767.00128,767.009,328,000
Jun 21, 2021128,405.00129,412.00128,048.00129,265.00129,265.007,333,600
Jun 18, 2021128,050.00128,796.00127,595.00128,405.00128,405.0012,432,000
Jun 17, 2021129,259.00129,919.00127,576.00128,057.00128,057.009,664,700
Jun 16, 2021130,091.00130,283.00128,345.00129,259.00129,259.0012,879,400
Jun 15, 2021130,208.00130,436.00129,304.00130,091.00130,091.007,211,500
Jun 14, 2021129,441.00131,084.00129,441.00130,208.00130,208.008,155,700
Jun 11, 2021130,076.00130,294.00128,678.00129,441.00129,441.007,748,200
Jun 10, 2021129,911.00130,527.00129,526.00130,076.00130,076.008,537,900
Jun 09, 2021129,800.00130,882.00129,281.00129,907.00129,907.009,833,700
Jun 08, 2021130,776.00130,776.00129,230.00129,787.00129,787.0010,346,600
Jun 07, 2021130,125.00131,190.00129,498.00130,776.00130,776.009,655,400
Jun 04, 2021129,600.00130,137.00129,148.00130,126.00130,126.009,814,800
Jun 02, 2021128,268.00129,601.00128,167.00129,601.00129,601.0012,781,100
Jun 01, 2021126,218.00128,363.00126,218.00128,267.00128,267.0012,496,100
May 31, 2021125,561.00126,216.00125,540.00126,216.00126,216.005,946,500
May 28, 2021124,367.00125,698.00124,284.00125,561.00125,561.008,838,500
May 27, 2021123,989.00124,537.00123,470.00124,367.00124,367.00-
May 26, 2021122,988.00124,256.00122,988.00123,989.00123,989.008,258,400
May 25, 2021124,032.00124,696.00122,701.00122,988.00122,988.008,914,500
May 24, 2021122,592.00124,167.00122,526.00124,032.00124,032.008,186,300
May 21, 2021122,701.00122,799.00121,760.00122,592.00122,592.009,493,600
May 20, 2021122,636.00122,734.00122,136.00122,701.00122,701.007,906,400
May 19, 2021122,976.00123,013.00121,595.00122,636.00122,636.008,825,300
May 18, 2021122,937.00123,544.00122,550.00122,980.00122,980.007,840,100
May 17, 2021121,880.00123,074.00121,680.00122,938.00122,938.007,408,100
May 14, 2021120,719.00122,195.00120,719.00121,881.00121,881.0010,136,300
May 13, 2021119,711.00121,426.00119,711.00120,706.00120,706.009,356,200
May 12, 2021122,964.00122,964.00119,458.00119,710.00119,710.009,405,200
May 11, 2021121,904.00122,964.00120,145.00122,964.00122,964.007,988,600
May 10, 2021122,038.00122,772.00121,795.00121,909.00121,909.008,219,100
May 07, 2021119,922.00122,038.00119,922.00122,038.00122,038.008,865,100
May 06, 2021119,577.00119,966.00119,071.00119,921.00119,921.008,779,600
May 05, 2021117,725.00119,734.00117,725.00119,564.00119,564.009,059,100
May 04, 2021119,209.00119,293.00117,631.00117,712.00117,712.008,765,500
May 03, 2021118,951.00119,904.00118,528.00119,209.00119,209.008,888,300
Apr 30, 2021120,064.00120,125.00118,894.00118,894.00118,894.0011,093,200
Apr 29, 2021121,053.00121,498.00119,703.00120,066.00120,066.008,500,200
Apr 28, 2021119,392.00121,276.00119,392.00121,053.00121,053.009,081,500
Apr 27, 2021120,595.00121,012.00119,003.00119,388.00119,388.008,362,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...