^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201993,668.2795,314.6693,668.2794,840.3994,840.39-
Mar 25, 201993,735.0094,384.0093,103.0093,662.0093,662.004,508,400
Mar 22, 201996,725.0096,725.0093,380.0093,735.0093,735.006,001,100
Mar 21, 201998,041.0098,046.0095,456.0096,729.0096,729.005,321,200
Mar 20, 201999,588.0099,708.0097,981.0098,041.0098,041.004,633,200
Mar 19, 201999,991.00100,439.0099,373.0099,588.0099,588.005,231,100
Mar 18, 201999,141.00100,038.0099,141.0099,994.0099,994.004,204,100
Mar 15, 201998,605.0099,393.0098,597.0099,137.0099,137.005,136,400
Mar 14, 201998,905.0099,036.0097,776.0098,605.0098,605.003,584,500
Mar 13, 201997,831.0099,267.0097,464.0098,904.0098,904.004,812,100
Mar 12, 201998,038.0098,150.0097,267.0097,828.0097,828.003,832,900
Mar 11, 201995,384.0098,027.0095,384.0098,027.0098,027.004,251,500
Mar 08, 201994,340.0095,476.0093,305.0095,365.0095,365.004,054,200
Mar 07, 201994,216.0094,532.0093,729.0094,340.0094,340.004,104,300
Mar 06, 201994,604.0094,889.0093,945.0094,217.0094,217.002,715,300
Mar 01, 201995,584.0096,113.0094,394.0094,604.0094,604.004,054,700
Feb 28, 201997,307.0097,528.0095,364.0095,584.0095,584.005,365,700
Feb 27, 201997,603.0097,782.0096,886.0097,307.0097,307.003,873,500
Feb 26, 201997,242.0097,904.0097,235.0097,603.0097,603.003,555,100
Feb 25, 201997,881.0098,190.0097,087.0097,240.0097,240.004,360,000
Feb 22, 201996,929.0097,887.0096,929.0097,886.0097,886.004,426,600
Feb 21, 201996,546.0097,231.0095,793.0096,932.0096,932.005,814,100
Feb 20, 201997,661.0098,544.0096,545.0096,545.0096,545.005,906,800
Feb 19, 201996,513.0098,185.0096,513.0097,659.0097,659.004,830,600
Feb 18, 201997,527.0097,527.0096,239.0096,510.0096,510.002,837,100
Feb 15, 201998,015.0098,238.0097,083.0097,526.0097,526.004,586,300
Feb 14, 201995,843.0098,019.0094,915.0098,015.0098,015.005,222,300
Feb 13, 201996,169.0096,804.0095,389.0095,842.0095,842.005,814,400
Feb 12, 201994,420.0096,571.0094,420.0096,168.0096,168.004,915,000
Feb 11, 201995,351.0095,499.0093,737.0094,413.0094,413.003,767,300
Feb 08, 201994,401.0095,486.0093,424.0095,343.0095,343.005,302,500
Feb 07, 201994,654.0095,642.0093,507.0094,406.0094,406.005,612,500
Feb 06, 201998,308.0098,308.0094,636.0094,636.0094,636.005,458,200
Feb 05, 201998,587.0098,587.0097,596.0098,311.0098,311.004,773,700
Feb 04, 201997,861.0098,589.0096,901.0098,589.0098,589.004,278,300
Feb 01, 201997,395.0098,044.0096,990.0097,861.0097,861.004,301,600
Jan 31, 201996,996.0098,405.0096,996.0097,394.0097,394.005,976,000
Jan 30, 201995,643.0097,107.0095,643.0096,996.0096,996.006,164,400
Jan 29, 201995,508.0096,751.0095,508.0095,639.0095,639.005,262,000
Jan 28, 201997,674.0097,937.0094,783.0095,444.0095,444.007,185,300
Jan 24, 201996,558.0097,677.0096,558.0097,677.0097,677.005,019,400
Jan 23, 201995,116.0096,576.0095,116.0096,558.0096,558.00-
Jan 22, 201996,008.0096,070.0094,662.0095,103.0095,103.004,256,000
Jan 21, 201996,093.0096,093.0094,863.0096,010.0096,010.002,717,600
Jan 18, 201995,386.0096,396.0095,386.0096,097.0096,097.004,884,000
Jan 17, 201994,393.0095,682.0093,950.0095,351.0095,351.004,944,200
Jan 16, 201994,057.0094,393.0093,687.0094,393.0094,393.004,257,400
Jan 15, 201994,474.0094,695.0093,402.0094,056.0094,056.004,836,400
Jan 14, 201993,645.0094,474.0093,335.0094,474.0094,474.004,486,900
Jan 11, 201993,806.0093,961.0093,359.0093,658.0093,658.005,330,500
Jan 10, 201993,599.0093,987.0093,050.0093,806.0093,806.004,840,600
Jan 09, 201992,033.0093,626.0092,028.0093,613.0093,613.005,011,400
Jan 08, 201991,699.0092,231.0091,064.0092,032.0092,032.004,496,500
Jan 07, 201991,845.0092,552.0091,288.0091,699.0091,699.004,565,000
Jan 04, 201991,577.0092,701.0090,824.0091,841.0091,841.005,322,100
Jan 03, 201991,011.0091,596.0089,922.0091,564.0091,564.006,066,200
Jan 02, 201987,887.0091,479.0087,536.0091,012.0091,012.005,615,400
Dec 28, 201885,469.0088,044.0085,469.0087,887.0087,887.003,649,100
Dec 27, 201885,141.0085,739.0084,876.0085,460.0085,460.003,820,900
Dec 26, 201885,684.0085,684.0083,892.0085,136.0085,136.003,355,100
Dec 21, 201885,269.0086,554.0085,134.0085,697.0085,697.006,076,200
Dec 20, 201885,678.0086,584.0084,756.0085,269.0085,269.006,100,500
Dec 19, 201886,617.0088,101.0085,674.0085,674.0085,674.005,664,200
Dec 18, 201886,400.0087,274.0086,400.0086,610.0086,610.004,093,500
Dec 17, 201887,448.0087,820.0086,328.0086,400.0086,400.003,849,300
Dec 14, 201887,838.0088,184.0087,106.0087,450.0087,450.003,553,300
Dec 13, 201886,979.0087,842.0086,856.0087,838.0087,838.003,658,600
Dec 12, 201886,420.0087,946.0086,420.0086,977.0086,977.005,000,500
Dec 11, 201885,918.0087,520.0085,583.0086,420.0086,420.004,390,100
Dec 10, 201888,115.0088,384.0085,915.0085,915.0085,915.004,084,400
Dec 07, 201888,849.0089,986.0087,907.0088,115.0088,115.004,479,100
Dec 06, 201888,933.0088,933.0087,025.0088,846.0088,846.004,370,100
Dec 05, 201888,644.0089,111.0088,449.0089,040.0089,040.002,790,000
Dec 04, 201889,820.0090,452.0088,041.0088,624.0088,624.004,879,700
Dec 03, 201889,511.0091,242.0089,429.0089,820.0089,820.005,935,600
Nov 30, 201889,709.0090,246.0089,258.0089,504.0089,504.006,736,700
Nov 29, 201889,145.0089,910.0088,475.0089,710.0089,710.004,257,400
Nov 28, 201887,891.0089,483.0087,153.0089,251.0089,251.005,295,600
Nov 27, 201885,547.0088,018.0085,377.0087,891.0087,891.004,971,300
Nov 26, 201886,237.0087,147.0084,905.0085,547.0085,547.004,557,300
Nov 23, 201887,479.0087,479.0085,763.0086,230.0086,230.004,148,700
Nov 22, 201887,269.0087,656.0087,222.0087,477.0087,477.002,244,500
Nov 21, 201887,896.0087,896.0086,254.0087,269.0087,269.004,140,600
Nov 19, 201888,472.0088,484.0087,047.0087,901.0087,901.003,642,100
Nov 16, 201885,975.0088,516.0085,975.0088,515.0088,515.005,184,200
Nov 14, 201884,898.0085,973.0084,267.0085,973.0085,973.005,591,600
Nov 13, 201885,531.0085,941.0084,071.0084,914.0084,914.004,410,700
Nov 12, 201885,644.0086,227.0085,009.0085,525.0085,525.003,534,000
Nov 09, 201885,620.0086,233.0084,030.0085,641.0085,641.004,814,400
Nov 08, 201887,719.0088,570.0085,620.0085,620.0085,620.005,297,700
Nov 07, 201888,676.0089,565.0087,541.0087,714.0087,714.004,371,300
Nov 06, 201889,587.0089,587.0088,066.0088,669.0088,669.00-
Nov 05, 201888,418.0089,598.0088,347.0089,598.0089,598.004,620,800
Nov 01, 201887,428.0089,017.0087,094.0088,419.0088,419.005,878,400
Oct 31, 201886,889.0088,028.0086,213.0087,424.0087,424.005,889,800
Oct 30, 201883,802.0086,990.0083,802.0086,886.0086,886.006,556,900
Oct 29, 201885,728.0088,377.0082,783.0083,797.0083,797.007,733,900
Oct 26, 201884,084.0085,720.0083,497.0085,720.0085,720.006,471,500
Oct 25, 201883,124.0084,831.0083,124.0084,084.0084,084.00-
Oct 24, 201885,302.0085,786.0083,035.0083,064.0083,064.004,679,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...