^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201877,979.5978,688.4777,005.4578,578.3478,578.34-
Sep 24, 201879,447.0079,447.0077,857.0077,984.0077,984.00-
Sep 21, 201878,116.0080,002.0078,116.0079,444.0079,444.004,666,800
Sep 20, 201878,169.0078,944.0077,820.0078,116.0078,116.003,137,600
Sep 19, 201878,268.0079,021.0077,624.0078,169.0078,169.003,780,800
Sep 18, 201876,781.0078,454.0076,677.0078,314.0078,314.004,167,000
Sep 17, 201875,428.0076,893.0075,227.0076,789.0076,789.003,397,600
Sep 14, 201874,687.0075,705.0074,445.0075,429.0075,429.003,231,700
Sep 13, 201875,126.0075,407.0074,501.0074,687.0074,687.003,062,100
Sep 12, 201874,680.0075,680.0074,499.0075,125.0075,125.003,709,100
Sep 11, 201876,437.0076,437.0074,275.0074,657.0074,657.00-
Sep 10, 201876,416.0077,293.0076,115.0076,436.0076,436.003,105,200
Sep 06, 201875,098.0076,533.0074,986.0076,416.0076,416.003,298,500
Sep 05, 201874,712.0075,370.0074,276.0075,092.0075,092.002,830,400
Sep 04, 201876,192.0076,192.0074,605.0074,712.0074,712.003,162,300
Sep 03, 201876,675.0076,675.0075,729.0076,193.0076,193.001,673,300
Aug 31, 201876,386.0077,202.0076,026.0076,678.0076,678.004,145,600
Aug 30, 201878,389.0078,389.0076,372.0076,404.0076,404.003,546,800
Aug 29, 201877,472.0078,783.0077,399.0078,389.0078,389.003,127,600
Aug 28, 201877,928.0078,038.0077,149.0077,473.0077,473.002,964,800
Aug 27, 201876,264.0078,008.0076,264.0077,930.0077,930.002,750,600
Aug 24, 201875,647.0076,629.0075,647.0076,262.0076,262.003,159,900
Aug 23, 201876,898.0077,232.0075,466.0075,634.0075,634.003,866,700
Aug 22, 201875,171.0076,904.0074,876.0076,902.0076,902.003,610,400
Aug 21, 201876,327.0076,340.0074,915.0075,180.0075,180.004,077,000
Aug 20, 201876,029.0076,497.0075,608.0076,328.0076,328.003,578,100
Aug 17, 201876,817.0076,817.0075,633.0076,029.0076,029.003,742,300
Aug 16, 201877,085.0077,704.0076,381.0076,819.0076,819.003,285,400
Aug 15, 201878,614.0078,618.0076,829.0077,078.0077,078.004,386,400
Aug 14, 201877,499.0078,742.0077,499.0078,602.0078,602.003,713,000
Aug 13, 201876,513.0077,689.0075,931.0077,496.0077,496.003,958,200
Aug 10, 201878,766.0078,766.0076,043.0076,514.0076,514.00-
Aug 09, 201879,171.0079,461.0078,156.0078,768.0078,768.003,717,400
Aug 08, 201880,347.0080,912.0078,966.0079,152.0079,152.003,833,800
Aug 07, 201881,093.0081,742.0079,923.0080,347.0080,347.003,861,200
Aug 06, 201881,445.0081,765.0080,965.0081,051.0081,051.002,516,600
Aug 03, 201879,656.0081,792.0079,656.0081,435.0081,435.003,802,600
Aug 02, 201879,237.0079,896.0078,573.0079,637.0079,637.003,005,500
Aug 01, 201879,213.0079,731.0078,769.0079,302.0079,302.003,227,100
Jul 31, 201880,279.0080,279.0079,016.0079,220.0079,220.003,354,500
Jul 30, 201879,866.0080,492.0079,699.0080,276.0080,276.002,631,400
Jul 27, 201879,405.0080,251.0079,405.0079,866.0079,866.003,015,600
Jul 26, 201880,242.0080,589.0079,081.0079,405.0079,405.003,596,500
Jul 25, 201879,154.0080,437.0079,154.0080,218.0080,218.003,472,700
Jul 24, 201878,005.0079,497.0078,005.0079,155.0079,155.003,283,200
Jul 23, 201878,571.0078,639.0077,871.0077,996.0077,996.002,446,800
Jul 20, 201877,500.0079,489.0077,500.0078,571.0078,571.004,745,200
Jul 19, 201877,360.0077,487.0075,890.0077,487.0077,487.003,781,100
Jul 18, 201878,124.0078,496.0077,164.0077,363.0077,363.003,394,300
Jul 17, 201876,653.0078,522.0076,482.0078,130.0078,130.003,882,900
Jul 16, 201876,587.0076,924.0076,129.0076,653.0076,653.003,134,700
Jul 13, 201875,856.0076,682.0075,554.0076,594.0076,594.00-
Jul 12, 201874,403.0075,898.0074,403.0075,856.0075,856.003,508,500
Jul 11, 201874,862.0075,025.0074,196.0074,399.0074,399.003,766,800
Jul 10, 201875,015.0075,895.0074,431.0074,862.0074,862.003,901,000
Jul 09, 2018------
Jul 06, 201874,558.0075,065.0074,048.0075,010.0075,010.00-
Jul 05, 201874,751.0075,127.0073,756.0074,553.0074,553.003,562,800
Jul 04, 201873,667.0074,904.0073,450.0074,743.0074,743.002,142,100
Jul 03, 201872,848.0074,515.0072,848.0073,668.0073,668.003,253,800
Jul 02, 201872,763.0072,840.0071,935.0072,840.0072,840.002,753,900
Jun 29, 201871,779.0073,020.0071,779.0072,763.0072,763.003,879,400
Jun 28, 201870,609.0072,092.0070,439.0071,767.0071,767.003,511,400
Jun 27, 201871,405.0072,032.0070,134.0070,609.0070,609.003,588,900
Jun 26, 201870,968.0071,622.0070,203.0071,405.0071,405.003,502,300
Jun 25, 201870,642.0071,323.0069,779.0070,953.0070,953.003,346,300
Jun 22, 201870,077.0071,058.0069,907.0070,641.0070,641.003,054,700
Jun 21, 201872,117.0072,207.0070,019.0070,075.0070,075.003,490,800
Jun 20, 201871,397.0072,617.0071,155.0072,123.0072,123.004,414,600
Jun 19, 201869,811.0072,010.0069,069.0071,394.0071,394.005,185,300
Jun 18, 201870,757.0070,757.0069,360.0069,815.0069,815.003,475,200
Jun 15, 201871,421.0071,421.0069,583.0070,758.0070,758.006,456,800
Jun 14, 201872,151.0072,708.0071,344.0071,421.0071,421.004,281,600
Jun 13, 201872,757.0072,977.0071,035.0072,122.0072,122.004,360,200
Jun 12, 201872,308.0073,322.0072,124.0072,754.0072,754.003,889,600
Jun 11, 201872,943.0073,716.0071,843.0072,308.0072,308.003,564,300
Jun 08, 201873,848.0074,031.0071,679.0072,942.0072,942.005,952,400
Jun 07, 201876,117.0076,117.0071,162.0073,851.0073,851.007,919,200
Jun 06, 201876,641.0076,967.0075,518.0076,117.0076,117.004,871,700
Jun 05, 201878,595.0078,892.0076,412.0076,642.0076,642.004,499,800
Jun 04, 201877,244.0078,637.0077,244.0078,596.0078,596.004,023,100
Jun 01, 201876,779.0078,169.0075,524.0077,240.0077,240.006,044,400
May 30, 201876,058.0077,097.0075,515.0076,754.0076,754.007,442,100
May 29, 201875,361.0077,214.0075,361.0076,072.0076,072.005,972,300
May 28, 201878,886.0078,886.0075,337.0075,356.0075,356.004,176,200
May 25, 201880,123.0080,629.0078,622.0078,898.0078,898.004,650,100
May 24, 201880,860.0080,860.0079,027.0080,122.0080,122.006,182,200
May 23, 201882,742.0082,742.0080,867.0080,867.0080,867.003,875,500
May 22, 201881,817.0083,396.0081,613.0082,739.0082,739.004,785,500
May 21, 201883,095.0083,883.0081,576.0081,815.0081,815.004,242,200
May 18, 201883,614.0083,614.0081,391.0083,082.0083,082.005,730,200
May 17, 201886,537.0086,537.0083,377.0083,622.0083,622.005,508,600
May 16, 201885,122.0086,678.0085,044.0086,537.0086,537.003,707,000
May 15, 201885,225.0085,231.0083,830.0085,130.0085,130.004,405,100
May 14, 201885,222.0086,105.0084,688.0085,232.0085,232.004,080,700
May 11, 201885,861.0086,406.0085,183.0085,220.0085,220.004,379,700
May 10, 201884,284.0086,201.0084,284.0085,861.0085,861.004,611,100
May 09, 201882,977.0084,447.0082,855.0084,265.0084,265.004,695,400
May 08, 201882,715.0083,409.0082,201.0082,956.0082,956.003,949,500
May 07, 201883,199.0083,643.0082,602.0082,714.0082,714.002,843,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...