^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2019106,269.00106,950.00105,367.00105,618.00105,618.003,610,300
Nov 18, 2019106,566.00107,519.00106,282.00106,347.00106,347.004,919,800
Nov 14, 2019106,052.00106,758.00105,820.00106,557.00106,557.005,364,300
Nov 13, 2019106,751.00106,786.00105,261.00105,914.00105,914.005,339,000
Nov 12, 2019108,368.00108,368.00106,232.00106,785.00106,785.005,219,300
Nov 11, 2019107,622.00108,263.00106,814.00108,215.00108,215.003,928,900
Nov 08, 2019109,572.00109,572.00107,127.00107,629.00107,629.005,419,600
Nov 07, 2019108,360.00109,672.00108,360.00109,581.00109,581.006,075,600
Nov 06, 2019108,719.00109,633.00107,446.00108,336.00108,336.005,505,500
Nov 05, 2019108,779.00109,343.00108,253.00108,451.00108,451.005,657,600
Nov 04, 2019108,196.00109,352.00108,196.00108,601.00108,601.005,182,200
Nov 01, 2019107,221.00108,496.00107,220.00108,196.00108,196.005,466,300
Oct 31, 2019108,403.00108,403.00106,356.00107,220.00107,220.005,376,000
Oct 30, 2019107,557.00108,408.00106,622.00108,408.00108,408.005,450,600
Oct 29, 2019108,189.00108,195.00107,313.00107,556.00107,556.004,313,200
Oct 28, 2019107,366.00108,393.00107,362.00108,187.00108,187.003,967,200
Oct 25, 2019106,990.00108,083.00106,990.00107,364.00107,364.005,398,900
Oct 24, 2019107,553.00107,744.00106,593.00106,986.00106,986.005,619,200
Oct 23, 2019107,381.00107,959.00107,041.00107,544.00107,544.004,656,200
Oct 22, 2019107,101.00107,382.00107,076.00107,381.00107,381.005,224,900
Oct 21, 2019104,729.00106,027.00104,696.00106,022.00106,022.003,504,900
Oct 18, 2019105,012.00105,464.00104,525.00104,729.00104,729.004,478,100
Oct 17, 2019105,389.00105,891.00104,827.00105,016.00105,016.004,189,000
Oct 16, 2019104,486.00105,462.00103,521.00105,423.00105,423.004,509,400
Oct 15, 2019104,299.00105,048.00104,052.00104,490.00104,490.004,093,400
Oct 14, 2019103,834.00104,305.00103,438.00104,302.00104,302.002,987,900
Oct 11, 2019101,819.00104,381.00101,819.00103,832.00103,832.004,351,800
Oct 10, 2019101,244.00102,483.00101,152.00101,817.00101,817.004,373,100
Oct 09, 2019100,005.00101,567.00100,005.00101,249.00101,249.003,939,000
Oct 08, 2019100,565.00101,296.0099,868.0099,981.0099,981.004,342,700
Oct 07, 2019102,546.00102,546.00100,542.00100,573.00100,573.003,938,300
Oct 04, 2019101,516.00102,580.00101,057.00102,551.00102,551.004,649,400
Oct 03, 2019101,031.00101,560.0099,826.00101,516.00101,516.004,665,600
Oct 02, 2019104,049.00104,049.00100,944.00101,031.00101,031.005,066,200
Oct 01, 2019104,745.00105,121.00103,837.00104,053.00104,053.004,095,700
Sep 30, 2019105,077.00105,178.00104,638.00104,745.00104,745.003,895,800
Sep 27, 2019105,319.00105,633.00104,506.00105,078.00105,078.003,471,200
Sep 26, 2019104,485.00105,342.00104,337.00105,319.00105,319.004,138,700
Sep 25, 2019103,857.00104,481.00103,034.00104,481.00104,481.004,117,500
Sep 24, 2019104,638.00104,893.00103,504.00103,876.00103,876.003,972,200
Sep 23, 2019104,817.00104,817.00104,020.00104,638.00104,638.006,769,100
Sep 20, 2019104,339.00105,045.00103,914.00104,817.00104,817.006,769,100
Sep 19, 2019104,555.00106,001.00104,286.00104,339.00104,339.004,915,800
Sep 18, 2019104,616.00104,762.00103,684.00104,532.00104,532.003,882,100
Sep 17, 2019103,680.00104,619.00103,079.00104,617.00104,617.004,574,900
Sep 16, 2019103,496.00104,005.00102,782.00103,680.00103,680.006,038,700
Sep 13, 2019104,371.00104,699.00103,275.00103,501.00103,501.004,039,400
Sep 12, 2019104,389.00104,618.00103,733.00104,371.00104,371.004,962,500
Sep 11, 2019103,036.00104,156.00103,036.00103,446.00103,446.004,877,000
Sep 10, 2019103,180.00103,503.00102,231.00103,032.00103,032.005,478,900
Sep 09, 2019102,937.00104,260.00102,793.00103,181.00103,181.005,516,800
Sep 06, 2019102,247.00103,182.00102,246.00102,935.00102,935.003,976,000
Sep 05, 2019101,204.00103,258.00101,204.00102,243.00102,243.004,814,300
Sep 04, 201999,706.00101,201.0099,706.00101,201.00101,201.004,310,700
Sep 03, 2019100,626.00101,417.0099,406.0099,681.0099,681.00-
Sep 02, 2019101,133.00101,611.00100,626.00100,626.00100,626.002,685,400
Aug 30, 2019100,526.00101,551.00100,526.00101,135.00101,135.006,109,600
Aug 29, 201998,194.00100,684.0098,194.00100,524.00100,524.005,163,300
Aug 28, 201997,273.0098,346.0096,557.0098,194.0098,194.004,350,800
Aug 27, 201996,434.0097,951.0095,855.0097,276.0097,276.006,581,700
Aug 26, 201997,687.0098,436.0095,961.0096,430.0096,430.004,136,800
Aug 23, 2019100,007.00100,025.0097,085.0097,667.0097,667.005,668,800
Aug 22, 2019101,209.00101,469.00100,011.00100,011.00100,011.004,495,500
Aug 21, 201999,227.00101,240.0099,221.00101,202.00101,202.005,969,700
Aug 20, 201999,472.0099,665.0098,002.0099,222.0099,222.005,235,200
Aug 19, 201999,810.00100,948.0098,908.0099,469.0099,469.004,924,000
Aug 16, 201999,059.00100,567.0099,059.0099,806.0099,806.005,483,400
Aug 15, 2019100,262.00101,014.0098,200.0099,057.0099,057.006,585,300
Aug 14, 2019103,270.00103,270.0099,955.00100,258.00100,258.006,485,200
Aug 13, 2019101,912.00103,778.00101,414.00103,299.00103,299.005,198,900
Aug 12, 2019103,946.00103,946.00101,621.00101,915.00101,915.004,509,700
Aug 09, 2019104,102.00104,848.00103,547.00103,996.00103,996.004,549,300
Aug 08, 2019102,811.00104,282.00102,811.00104,115.00104,115.005,538,300
Aug 07, 2019102,163.00102,784.00100,476.00102,782.00102,782.005,570,600
Aug 06, 2019100,098.00102,178.00100,098.00102,164.00102,164.005,074,800
Aug 05, 2019102,658.00102,658.0099,630.00100,098.00100,098.005,000,400
Aug 02, 2019102,122.00103,180.00101,667.00102,674.00102,674.004,923,500
Aug 01, 2019101,819.00104,056.00101,819.00102,126.00102,126.007,129,100
Jul 31, 2019102,946.00103,129.00100,950.00101,812.00101,812.005,072,900
Jul 30, 2019103,483.00103,555.00102,596.00102,933.00102,933.004,060,500
Jul 29, 2019102,817.00103,483.00102,461.00103,483.00103,483.003,559,900
Jul 26, 2019102,654.00103,209.00102,196.00102,819.00102,819.005,141,400
Jul 25, 2019102,991.00103,464.00102,390.00102,655.00102,655.005,804,700
Jul 24, 2019103,707.00104,570.00103,707.00104,120.00104,120.004,872,700
Jul 23, 2019103,949.00104,430.00103,518.00103,704.00103,704.004,050,300
Jul 22, 2019103,452.00104,278.00103,452.00103,949.00103,949.003,464,400
Jul 19, 2019104,716.00104,723.00103,388.00103,452.00103,452.003,484,400
Jul 18, 2019103,859.00104,773.00103,859.00104,717.00104,717.004,410,900
Jul 17, 2019103,775.00104,453.00103,712.00103,856.00103,856.003,818,300
Jul 16, 2019103,805.00104,440.00103,361.00103,775.00103,775.004,475,800
Jul 15, 2019103,909.00104,578.00103,495.00103,803.00103,803.003,995,500
Jul 12, 2019105,158.00105,731.00103,903.00103,906.00103,906.004,748,000
Jul 11, 2019105,818.00105,886.00104,814.00105,146.00105,146.004,845,300
Jul 10, 2019104,537.00106,650.00104,537.00105,817.00105,817.006,815,700
Jul 08, 2019104,090.00104,679.00103,988.00104,530.00104,530.003,500,300
Jul 05, 2019103,628.00104,176.00102,622.00104,089.00104,089.004,208,400
Jul 04, 2019102,047.00104,022.00102,047.00103,636.00103,636.003,978,700
Jul 03, 2019100,576.00102,177.00100,451.00102,043.00102,043.004,801,200
Jul 02, 2019101,342.00101,565.00100,073.00100,605.00100,605.004,951,600
Jul 01, 2019100,973.00102,432.00100,973.00101,340.00101,340.00411,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...