^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201879,751.0080,246.0079,668.0079,832.0079,832.002,982,500
Jan 15, 201879,349.0079,847.0079,349.0079,752.0079,752.001,941,000
Jan 12, 201879,365.0079,440.0078,861.0079,349.0079,349.003,577,800
Jan 11, 201878,201.0079,365.0078,201.0079,365.0079,365.003,409,400
Jan 10, 201878,864.0078,864.0078,164.0078,201.0078,201.002,759,900
Jan 09, 201879,379.0079,415.0078,699.0078,864.0078,864.003,458,600
Jan 08, 201879,070.0079,395.0078,631.0079,379.0079,379.002,550,800
Jan 05, 201878,644.0079,071.0078,218.0079,071.0079,071.002,747,100
Jan 04, 201877,998.0079,135.0077,998.0078,647.0078,647.003,486,100
Jan 03, 201877,889.0078,414.0077,602.0077,995.0077,995.003,142,200
Jan 02, 201876,403.0077,909.0076,403.0077,891.0077,891.002,880,300
Jan 01, 2018------
Dec 29, 201776,077.0076,437.0076,077.0076,402.0076,402.00-
Dec 28, 201776,077.0076,437.0076,077.0076,402.0076,402.002,083,000
Dec 27, 201775,708.0076,293.0075,708.0076,073.0076,073.001,792,200
Dec 26, 201775,187.0075,758.0074,924.0075,688.0075,688.001,579,700
Dec 25, 2017------
Dec 22, 201775,128.0075,227.0074,623.0075,187.0075,187.001,906,900
Dec 21, 201773,367.0075,133.0073,265.0075,133.0075,133.003,056,400
Dec 20, 201772,680.0073,492.0072,680.0073,367.0073,367.002,219,600
Dec 19, 201773,122.0073,139.0072,347.0072,680.0072,680.002,351,600
Dec 18, 201772,621.0073,519.0072,621.0073,115.0073,115.003,202,900
Dec 15, 201772,428.0073,069.0072,277.0072,608.0072,608.004,659,500
Dec 14, 201772,913.0072,913.0071,969.0072,429.0072,429.003,491,800
Dec 13, 201773,827.0074,622.0072,569.0072,914.0072,914.004,494,700
Dec 12, 201772,800.0073,814.0071,798.0073,814.0073,814.002,956,100
Dec 11, 201772,775.0073,361.0072,498.0072,800.0072,800.002,450,200
Dec 08, 201772,489.0073,425.0072,489.0072,732.0072,732.003,085,600
Dec 07, 201773,268.0073,268.0071,356.0072,487.0072,487.003,260,800
Dec 06, 201772,535.0073,418.0071,906.0073,268.0073,268.003,099,300
Dec 05, 201773,090.0074,166.0072,319.0072,546.0072,546.002,913,300
Dec 04, 201772,266.0073,749.0072,266.0073,090.0073,090.003,038,600
Dec 01, 201771,955.0072,472.0071,488.0072,264.0072,264.003,003,100
Nov 30, 201772,700.0072,700.0071,215.0071,971.0071,971.005,348,800
Nov 29, 201774,146.0074,515.0072,700.0072,700.0072,700.003,639,400
Nov 28, 201774,060.0074,989.0074,056.0074,140.0074,140.003,030,700
Nov 27, 201774,157.0074,157.0073,159.0074,059.0074,059.002,810,800
Nov 24, 201774,503.0074,542.0074,093.0074,157.0074,157.002,510,300
Nov 23, 201774,519.0074,578.0073,851.0074,487.0074,487.001,556,800
Nov 22, 201774,611.0075,019.0074,242.0074,519.0074,519.003,410,600
Nov 21, 201773,439.0075,073.0073,439.0074,595.0074,595.003,539,600
Nov 20, 2017------
Nov 17, 201772,512.0073,632.0072,390.0073,437.0073,437.002,749,700
Nov 16, 201770,827.0072,896.0070,827.0072,512.0072,512.003,340,900
Nov 15, 201772,442.0072,838.0070,825.0070,827.0070,827.00-
Nov 14, 201772,442.0072,838.0070,825.0070,827.0070,827.004,352,600
Nov 13, 201772,167.0072,735.0071,776.0072,475.0072,475.002,783,400
Nov 10, 201772,932.0073,019.0071,920.0072,166.0072,166.003,140,100
Nov 09, 201774,363.0074,363.0072,795.0072,931.0072,931.003,303,800
Nov 08, 201772,468.0074,481.0072,468.0074,363.0074,363.003,408,800
Nov 07, 201774,306.0074,306.0072,386.0072,415.0072,415.004,888,900
Nov 06, 201773,911.0074,445.0073,830.0074,311.0074,311.003,297,400
Nov 03, 201773,834.0074,254.0073,094.0073,915.0073,915.004,386,900
Nov 02, 2017------
Nov 01, 201774,310.0075,199.0073,823.0073,824.0073,824.003,668,100
Oct 31, 201774,798.0075,142.0074,145.0074,308.0074,308.003,545,700
Oct 30, 201775,973.0075,973.0074,305.0074,800.0074,800.003,811,600
Oct 27, 201775,898.0076,617.0075,601.0075,976.0075,976.003,434,400
Oct 26, 201776,671.0077,061.0075,813.0075,896.0075,896.002,901,100
Oct 25, 201776,350.0076,883.0075,404.0076,671.0076,671.002,953,800
Oct 24, 201775,426.0076,420.0075,426.0076,350.0076,350.003,047,500
Oct 23, 201776,398.0076,498.0075,315.0075,413.0075,413.002,631,800
Oct 20, 201776,291.0076,971.0076,291.0076,391.0076,391.002,645,300
Oct 19, 201776,591.0076,591.0075,366.0076,283.0076,283.002,509,800
Oct 18, 201776,211.0076,730.0076,012.0076,591.0076,591.003,156,800
Oct 17, 201776,892.0076,892.0076,046.0076,201.0076,201.002,771,100
Oct 16, 201776,985.0077,382.0076,565.0076,892.0076,892.003,075,600
Oct 13, 201776,659.0077,319.0076,659.0076,990.0076,990.003,200,100
Oct 12, 2017------
Oct 11, 201776,910.0076,985.0076,323.0076,660.0076,660.003,781,500
Oct 10, 201775,745.0076,996.0075,745.0076,897.0076,897.003,489,200
Oct 09, 201776,055.0076,067.0075,181.0075,727.0075,727.002,335,300
Oct 06, 201776,618.0076,618.0075,603.0076,055.0076,055.002,994,300
Oct 05, 201776,592.0078,024.0076,592.0076,618.0076,618.004,112,900
Oct 04, 201776,763.0077,004.0076,422.0076,591.0076,591.003,119,500
Oct 03, 201774,363.0076,763.0074,363.0076,763.0076,763.003,816,900
Oct 02, 201774,295.0074,506.0073,845.0074,360.0074,360.002,512,000
Sep 29, 201773,571.0074,518.0073,571.0074,294.0074,294.003,126,600
Sep 28, 201773,808.0074,011.0073,277.0073,567.0073,567.003,082,900
Sep 27, 201774,358.0074,744.0073,125.0073,797.0073,797.003,788,600
Sep 26, 201774,443.0074,971.0074,319.0074,319.0074,319.003,565,400
Sep 25, 201775,381.0075,470.0074,303.0074,443.0074,443.003,376,500
Sep 22, 201775,618.0075,734.0075,029.0075,390.0075,390.002,801,700
Sep 21, 201776,014.0076,251.0075,282.0075,604.0075,604.003,228,500
Sep 20, 201775,974.0076,420.0075,074.0076,004.0076,004.003,890,900
Sep 19, 201775,990.0076,071.0075,300.0075,974.0075,974.003,026,100
Sep 18, 201775,758.0076,404.0075,621.0075,990.0075,990.003,437,400
Sep 15, 201774,656.0075,820.0074,648.0075,757.0075,757.004,825,000
Sep 14, 201774,787.0074,949.0074,397.0074,657.0074,657.003,206,100
Sep 13, 201774,543.0075,146.0074,196.0074,788.0074,788.003,212,500
Sep 12, 201774,322.0075,332.0074,294.0074,539.0074,539.003,591,700
Sep 11, 201773,096.0074,636.0073,096.0074,319.0074,319.003,283,100
Sep 08, 201773,413.0073,646.0072,925.0073,079.0073,079.003,114,100
Sep 07, 2017------
Sep 06, 201772,157.0073,608.0072,157.0073,412.0073,412.004,242,500
Sep 05, 201772,134.0073,180.0071,827.0072,151.0072,151.004,230,900
Sep 04, 201771,921.0072,141.0071,671.0072,129.0072,129.001,998,000
Sep 01, 201770,848.0072,217.0070,846.0071,923.0071,923.003,880,900
Aug 31, 201770,887.0071,234.0070,516.0070,835.0070,835.004,245,100
Aug 30, 201771,328.0071,454.0070,755.0070,886.0070,886.002,663,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...