^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020115,663.00115,663.00114,132.00114,381.00114,381.005,335,900
Feb 13, 2020116,660.00116,660.00114,801.00115,662.00115,662.005,635,700
Feb 12, 2020115,371.00117,581.00115,371.00116,674.00116,674.008,159,200
Feb 11, 2020112,574.00115,576.00112,574.00115,371.00115,371.006,767,900
Feb 10, 2020113,771.00114,176.00112,134.00112,570.00112,570.007,486,300
Feb 07, 2020115,190.00115,190.00113,769.00113,770.00113,770.006,594,100
Feb 06, 2020116,033.00117,382.00114,723.00115,190.00115,190.007,382,400
Feb 05, 2020115,563.00117,701.00115,562.00116,028.00116,028.007,173,800
Feb 04, 2020114,631.00116,556.00114,631.00115,557.00115,557.005,829,400
Feb 03, 2020113,761.00115,299.00113,467.00114,629.00114,629.005,512,200
Jan 31, 2020115,518.00115,518.00113,148.00113,761.00113,761.006,219,900
Jan 30, 2020115,375.00115,528.00112,825.00115,528.00115,528.006,315,600
Jan 29, 2020116,494.00117,171.00115,164.00115,385.00115,385.005,097,800
Jan 28, 2020114,482.00116,797.00114,475.00116,479.00116,479.005,229,400
Jan 27, 2020118,347.00118,347.00114,376.00114,482.00114,482.006,097,800
Jan 24, 2020119,528.00119,593.00118,108.00118,376.00118,376.004,778,700
Jan 23, 2020118,391.00119,535.00116,906.00119,528.00119,528.006,572,400
Jan 22, 2020117,035.00118,401.00117,035.00118,391.00118,391.005,765,700
Jan 21, 2020118,861.00118,861.00117,026.00117,026.00117,026.005,085,600
Jan 20, 2020118,478.00118,862.00117,928.00118,862.00118,862.003,843,500
Jan 17, 2020116,710.00118,479.00116,710.00118,478.00118,478.004,947,200
Jan 16, 2020116,415.00117,106.00115,961.00116,704.00116,704.005,422,700
Jan 15, 2020117,632.00117,632.00116,188.00116,414.00116,414.005,569,400
Jan 14, 2020117,325.00117,705.00116,610.00117,632.00117,632.005,361,700
Jan 13, 2020115,503.00117,333.00115,503.00117,325.00117,325.005,685,100
Jan 10, 2020115,948.00116,745.00114,952.00115,503.00115,503.004,783,400
Jan 09, 2020116,248.00116,820.00115,411.00115,947.00115,947.005,953,500
Jan 08, 2020116,667.00117,335.00115,693.00116,247.00116,247.005,910,500
Jan 07, 2020116,872.00117,076.00115,965.00116,662.00116,662.004,854,100
Jan 06, 2020117,707.00117,707.00116,269.00116,878.00116,878.006,570,000
Jan 03, 2020118,564.00118,792.00117,341.00117,707.00117,707.006,834,500
Jan 02, 2020115,652.00118,573.00115,649.00118,573.00118,573.005,162,700
Dec 30, 2019116,530.00117,086.00115,790.00115,964.00115,964.003,667,900
Dec 27, 2019117,205.00117,803.00115,995.00116,534.00116,534.003,905,900
Dec 26, 2019115,864.00117,220.00115,673.00117,203.00117,203.003,788,900
Dec 23, 2019115,119.00115,863.00114,964.00115,863.00115,863.003,995,200
Dec 20, 2019115,133.00115,171.00114,526.00115,121.00115,121.006,887,400
Dec 19, 2019114,313.00115,132.00113,712.00115,131.00115,131.005,784,600
Dec 18, 2019112,618.00114,339.00112,300.00114,315.00114,315.007,940,900
Dec 17, 2019111,897.00112,695.00111,897.00112,616.00112,616.005,352,500
Dec 16, 2019112,565.00113,197.00111,896.00111,896.00111,896.006,078,300
Dec 13, 2019112,205.00112,829.00111,780.00112,565.00112,565.007,712,100
Dec 12, 2019110,963.00112,445.00110,963.00112,200.00112,200.005,682,000
Dec 11, 2019110,672.00111,227.00110,530.00110,964.00110,964.005,146,100
Dec 10, 2019110,973.00111,184.00110,133.00110,672.00110,672.004,758,800
Dec 09, 2019111,125.00111,453.00110,870.00110,977.00110,977.004,991,500
Dec 06, 2019110,623.00111,430.00110,623.00111,126.00111,126.004,968,100
Dec 05, 2019110,297.00111,073.00110,008.00110,622.00110,622.004,399,100
Dec 04, 2019108,962.00110,301.00108,962.00110,301.00110,301.004,889,500
Dec 03, 2019108,931.00109,198.00108,190.00109,005.00109,005.005,223,100
Dec 02, 2019108,246.00109,279.00108,245.00109,061.00109,061.004,708,000
Nov 29, 2019108,283.00108,708.00107,759.00108,042.00108,042.004,186,600
Nov 28, 2019107,708.00108,333.00107,148.00108,290.00108,290.003,666,100
Nov 27, 2019107,059.00107,991.00106,312.00107,708.00107,708.004,418,200
Nov 26, 2019108,424.00108,424.00106,414.00107,059.00107,059.006,904,900
Nov 25, 2019108,692.00108,915.00108,080.00108,424.00108,424.004,512,400
Nov 22, 2019107,497.00108,692.00107,157.00108,692.00108,692.004,796,100
Nov 21, 2019105,866.00107,497.00105,864.00107,497.00107,497.005,819,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...