U.S. Markets open in 2 hrs 12 mins

IBOVESPA (^BVSP)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
64,684.184-253.836 (-0.391%)
At close: 5:21PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201764,936.0065,150.0064,599.0064,684.0064,684.002,125,500
Jul 20, 201765,178.0065,505.0064,898.0064,938.0064,938.002,252,900
Jul 19, 201765,337.0065,604.0064,874.0065,180.0065,180.002,622,700
Jul 18, 201765,208.0065,338.0064,943.0065,338.0065,338.002,213,500
Jul 17, 201765,431.0065,478.0065,119.0065,212.0065,212.002,255,300
Jul 14, 201765,178.0065,624.0065,178.0065,436.0065,436.002,711,600
Jul 13, 201764,854.0065,302.0064,854.0065,178.0065,178.003,121,700
Jul 12, 201763,840.0064,938.0063,827.0064,836.0064,836.004,116,300
Jul 11, 201763,027.0063,891.0062,908.0063,832.0063,832.002,566,700
Jul 10, 201762,322.0063,135.0062,322.0063,025.0063,025.002,224,000
Jul 07, 201762,474.0062,926.0062,035.0062,322.0062,322.002,894,200
Jul 06, 201763,156.0063,188.0062,354.0062,470.0062,470.003,038,700
Jul 05, 201763,215.0063,485.0062,708.0063,154.0063,154.003,169,900
Jul 04, 201763,268.0063,346.0063,076.0063,232.0063,232.00950,700
Jul 03, 201762,901.0063,338.0062,901.0063,280.0063,280.002,086,300
Jun 30, 201762,238.0063,038.0062,238.0062,900.0062,900.002,688,200
Jun 29, 201762,010.0062,499.0061,689.0062,239.0062,239.002,915,500
Jun 28, 201761,684.0062,057.0061,433.0062,018.0062,018.002,719,100
Jun 27, 201762,188.0062,424.0061,580.0061,675.0061,675.003,275,700
Jun 26, 201761,088.0062,251.0061,088.0062,188.0062,188.002,599,200
Jun 23, 201761,272.0061,400.0060,992.0061,087.0061,087.002,836,700
Jun 22, 201760,762.0061,354.0060,758.0061,272.0061,272.003,066,900
Jun 21, 201760,783.0061,188.0060,544.0060,762.0060,762.003,274,700
Jun 20, 201762,011.0062,011.0060,766.0060,766.0060,766.003,956,200
Jun 19, 201761,620.0062,272.0061,620.0062,014.0062,014.002,752,600
Jun 16, 201761,911.0061,921.0061,269.0061,626.0061,626.005,088,000
Jun 15, 20170.000.000.000.000.00-
Jun 14, 201761,831.0062,475.0061,508.0061,923.0061,923.004,328,500
Jun 13, 201761,708.0062,012.0061,510.0061,829.0061,829.002,469,100
Jun 12, 201762,219.0062,286.0061,279.0061,700.0061,700.003,026,600
Jun 09, 201762,755.0063,066.0062,095.0062,211.0062,211.003,099,900
Jun 08, 201763,171.0063,171.0062,376.0062,756.0062,756.002,702,400
Jun 07, 201762,955.0063,637.0062,912.0063,171.0063,171.002,892,300
Jun 06, 201762,450.0063,302.0062,426.0062,955.0062,955.002,993,300
Jun 05, 201762,503.0062,800.0062,010.0062,450.0062,450.002,421,700
Jun 02, 201762,289.0062,773.0062,161.0062,511.0062,511.002,874,500
Jun 01, 201762,711.0063,293.0062,165.0062,289.0062,289.003,370,200
May 31, 201763,961.0063,984.0062,673.0062,711.0062,711.004,535,100
May 30, 201763,765.0064,107.0063,720.0063,962.0063,962.002,235,300
May 29, 201764,055.0064,055.0063,531.0063,761.0063,761.001,646,300
May 26, 201763,228.0064,170.0063,228.0064,085.0064,085.003,849,400
May 25, 201763,256.0063,991.0062,762.0063,227.0063,227.004,001,000
May 24, 201762,673.0064,016.0062,673.0063,257.0063,257.004,181,200
May 23, 201761,670.0062,775.0061,670.0062,662.0062,662.004,753,500
May 22, 201762,638.0062,638.0060,925.0061,673.0061,673.005,815,800
May 19, 201761,597.0063,488.0061,597.0062,639.0062,639.006,120,800
May 18, 201767,536.0067,536.0060,315.0061,597.0061,597.0011,046,700
May 17, 201768,674.0068,674.0067,163.0067,540.0067,540.003,317,200
May 16, 201768,473.0068,792.0068,124.0068,684.0068,684.003,672,400
May 15, 201768,227.0068,593.0068,081.0068,474.0068,474.003,290,300
May 12, 201767,536.0068,429.0067,536.0068,222.0068,222.003,822,600
May 11, 201767,355.0067,709.0067,191.0067,538.0067,538.002,872,600
May 10, 201766,284.0067,528.0066,284.0067,350.0067,350.003,174,100
May 09, 201765,533.0066,536.0065,533.0066,278.0066,278.002,679,100
May 08, 201765,705.0066,015.0065,295.0065,526.0065,526.002,273,300
May 05, 201764,869.0065,768.0064,863.0065,710.0065,710.002,760,000
May 04, 201766,069.0066,099.0064,721.0064,863.0064,863.003,779,900
May 03, 201766,720.0066,758.0065,898.0066,094.0066,094.003,446,400
May 02, 201765,404.0066,877.0065,404.0066,722.0066,722.003,497,000
Apr 28, 201764,679.0065,403.0064,592.0065,403.0065,403.002,973,700
Apr 27, 201764,872.0065,327.0064,292.0064,677.0064,677.003,112,100
Apr 26, 201765,144.0065,436.0064,679.0064,862.0064,862.003,221,600
Apr 25, 201764,384.0065,148.0063,875.0065,148.0065,148.003,037,200
Apr 24, 201763,761.0064,754.0063,761.0064,389.0064,389.003,194,100
Apr 20, 201763,406.0064,163.0063,388.0063,761.0063,761.002,899,700
Apr 19, 201764,165.0064,572.0063,219.0063,407.0063,407.003,069,500
Apr 18, 201764,336.0064,591.0063,717.0064,159.0064,159.003,144,800
Apr 17, 201762,828.0064,424.0062,828.0064,335.0064,335.00-
Apr 13, 201763,891.0063,992.0062,826.0062,826.0062,826.003,212,900
Apr 12, 201764,362.0064,456.0063,814.0063,892.0063,892.004,253,500
Apr 11, 201764,650.0064,872.0063,351.0064,360.0064,360.003,178,400
Apr 10, 201764,593.0064,928.0064,115.0064,650.0064,650.002,984,000
Apr 07, 201764,202.0065,197.0064,016.0064,593.0064,593.002,853,100
Apr 06, 201764,775.0064,921.0063,762.0064,223.0064,223.002,875,000
Apr 05, 201765,770.0066,211.0064,493.0064,775.0064,775.002,982,200
Apr 04, 201765,212.0065,775.0064,990.0065,769.0065,769.002,085,300
Apr 03, 201764,989.0065,384.0064,774.0065,211.0065,211.002,858,500
Mar 31, 201765,266.0065,597.0064,859.0064,984.0064,984.002,614,200
Mar 30, 201765,541.0065,775.0065,070.0065,266.0065,266.002,335,700
Mar 29, 201764,636.0065,551.0064,476.0065,528.0065,528.003,488,200
Mar 28, 201764,308.0064,847.0064,042.0064,640.0064,640.003,359,100
Mar 27, 201763,829.0064,356.0063,030.0064,308.0064,308.002,672,800
Mar 24, 201763,554.0063,997.0063,469.0063,854.0063,854.002,571,200
Mar 23, 201763,521.0063,942.0062,840.0063,531.0063,531.003,447,400
Mar 22, 201762,980.0063,747.0062,496.0063,521.0063,521.004,063,300
Mar 21, 201764,884.0064,965.0062,795.0062,980.0062,980.003,700,200
Mar 20, 201764,232.0065,136.0063,672.0064,884.0064,884.003,613,900
Mar 17, 201765,783.0066,205.0064,152.0064,210.0064,210.005,213,000
Mar 16, 201766,232.0066,554.0065,531.0065,783.0065,783.002,860,400
Mar 15, 201764,702.0066,318.0064,537.0066,235.0066,235.003,742,100
Mar 14, 201765,511.0065,549.0064,699.0064,699.0064,699.002,824,800
Mar 13, 201764,674.0065,651.0064,674.0065,534.0065,534.002,162,800
Mar 10, 201764,586.0065,725.0064,472.0064,675.0064,675.003,432,900
Mar 09, 201764,718.0065,068.0064,203.0064,585.0064,585.003,513,300
Mar 08, 201765,748.0065,810.0064,496.0064,718.0064,718.003,727,200
Mar 07, 201766,343.0066,641.0065,668.0065,742.0065,742.002,886,200
Mar 06, 201766,786.0066,892.0066,119.0066,341.0066,341.003,337,500
Mar 03, 201765,860.0066,801.0065,860.0066,786.0066,786.002,654,400
Mar 02, 201767,000.0067,035.0065,594.0065,855.0065,855.003,095,300
Mar 01, 201766,661.0067,398.0066,661.0066,989.0066,989.002,378,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...