^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201886,400.000087,274.000086,400.000086,610.000086,610.00004,093,500
Dec 17, 201887,448.000087,820.000086,328.000086,400.000086,400.00003,849,300
Dec 14, 201887,838.000088,184.000087,106.000087,450.000087,450.00003,553,300
Dec 13, 201886,979.000087,842.000086,856.000087,838.000087,838.00003,658,600
Dec 12, 201886,420.000087,946.000086,420.000086,977.000086,977.00005,000,500
Dec 11, 201885,918.000087,520.000085,583.000086,420.000086,420.00004,390,100
Dec 10, 201888,115.000088,384.000085,915.000085,915.000085,915.00004,084,400
Dec 07, 201888,849.000089,986.000087,907.000088,115.000088,115.00004,479,100
Dec 06, 201888,933.000088,933.000087,025.000088,846.000088,846.00004,370,100
Dec 05, 201888,644.000089,111.000088,449.000089,040.000089,040.00002,790,000
Dec 04, 201889,820.000090,452.000088,041.000088,624.000088,624.00004,879,700
Dec 03, 201889,511.000091,242.000089,429.000089,820.000089,820.00005,935,600
Nov 30, 201889,709.000090,246.000089,258.000089,504.000089,504.00006,736,700
Nov 29, 201889,145.000089,910.000088,475.000089,710.000089,710.00004,257,400
Nov 28, 201887,891.000089,483.000087,153.000089,251.000089,251.00005,295,600
Nov 27, 201885,547.000088,018.000085,377.000087,891.000087,891.00004,971,300
Nov 26, 201886,237.000087,147.000084,905.000085,547.000085,547.00004,557,300
Nov 23, 201887,479.000087,479.000085,763.000086,230.000086,230.00004,148,700
Nov 22, 201887,269.000087,656.000087,222.000087,477.000087,477.00002,244,500
Nov 21, 201887,896.000087,896.000086,254.000087,269.000087,269.00004,140,600
Nov 19, 201888,472.000088,484.000087,047.000087,901.000087,901.00003,642,100
Nov 16, 201885,975.000088,516.000085,975.000088,515.000088,515.00005,184,200
Nov 14, 201884,898.000085,973.000084,267.000085,973.000085,973.00005,591,600
Nov 13, 201885,531.000085,941.000084,071.000084,914.000084,914.00004,410,700
Nov 12, 201885,644.000086,227.000085,009.000085,525.000085,525.00003,534,000
Nov 09, 201885,620.000086,233.000084,030.000085,641.000085,641.00004,814,400
Nov 08, 201887,719.000088,570.000085,620.000085,620.000085,620.00005,297,700
Nov 07, 201888,676.000089,565.000087,541.000087,714.000087,714.00004,371,300
Nov 06, 201889,587.000089,587.000088,066.000088,669.000088,669.0000-
Nov 05, 201888,418.000089,598.000088,347.000089,598.000089,598.00004,620,800
Nov 01, 201887,428.000089,017.000087,094.000088,419.000088,419.00005,878,400
Oct 31, 201886,889.000088,028.000086,213.000087,424.000087,424.00005,889,800
Oct 30, 201883,802.000086,990.000083,802.000086,886.000086,886.00006,556,900
Oct 29, 201885,728.000088,377.000082,783.000083,797.000083,797.00007,733,900
Oct 26, 201884,084.000085,720.000083,497.000085,720.000085,720.00006,471,500
Oct 25, 201883,124.000084,831.000083,124.000084,084.000084,084.0000-
Oct 24, 201885,302.000085,786.000083,035.000083,064.000083,064.00004,679,200
Oct 23, 201885,595.000085,595.000084,032.000085,300.000085,300.00004,388,100
Oct 22, 201884,222.000085,772.000084,222.000085,597.000085,597.00003,873,700
Oct 19, 201883,845.000084,954.000083,667.000084,220.000084,220.00003,753,500
Oct 18, 201885,760.000085,760.000083,846.000083,847.000083,847.00004,085,300
Oct 17, 201885,714.000086,167.000084,944.000085,764.000085,764.00004,858,600
Oct 16, 201883,420.000085,718.000083,420.000085,718.000085,718.00004,811,300
Oct 15, 201882,922.000084,278.000082,922.000083,360.000083,360.00004,782,900
Oct 11, 201883,700.000084,749.000082,607.000082,921.000082,921.00005,188,700
Oct 10, 201886,084.000086,085.000083,679.000083,679.000083,679.0000-
Oct 09, 201886,053.000086,573.000085,433.000086,088.000086,088.00006,461,000
Oct 08, 201882,324.000087,333.000082,324.000086,084.000086,084.00009,999,000
Oct 05, 201882,972.000083,805.000082,030.000082,322.000082,322.00005,394,800
Oct 04, 201883,275.000083,430.000081,892.000082,953.000082,953.00004,935,600
Oct 03, 201881,624.000085,442.000081,623.000083,273.000083,273.00007,618,600
Oct 02, 201878,625.000081,778.000078,625.000081,612.000081,612.00005,929,900
Oct 01, 201879,350.000079,557.000078,091.000078,624.000078,624.00003,134,400
Sep 28, 201880,000.000080,000.000078,967.000079,342.000079,342.00004,061,400
Sep 27, 201878,676.000080,107.000078,676.000080,000.000080,000.00004,475,000
Sep 26, 201878,634.000079,461.000078,530.000078,656.000078,656.00003,735,300
Sep 25, 201877,980.000078,688.000077,005.000078,630.000078,630.00003,700,400
Sep 24, 201879,447.000079,447.000077,857.000077,984.000077,984.0000-
Sep 21, 201878,116.000080,002.000078,116.000079,444.000079,444.00004,666,800
Sep 20, 201878,169.000078,944.000077,820.000078,116.000078,116.00003,137,600
Sep 19, 201878,268.000079,021.000077,624.000078,169.000078,169.00003,780,800
Sep 18, 201876,781.000078,454.000076,677.000078,314.000078,314.00004,167,000
Sep 17, 201875,428.000076,893.000075,227.000076,789.000076,789.00003,397,600
Sep 14, 201874,687.000075,705.000074,445.000075,429.000075,429.00003,231,700
Sep 13, 201875,126.000075,407.000074,501.000074,687.000074,687.00003,062,100
Sep 12, 201874,680.000075,680.000074,499.000075,125.000075,125.00003,709,100
Sep 11, 201876,437.000076,437.000074,275.000074,657.000074,657.0000-
Sep 10, 201876,416.000077,293.000076,115.000076,436.000076,436.00003,105,200
Sep 06, 201875,098.000076,533.000074,986.000076,416.000076,416.00003,298,500
Sep 05, 201874,712.000075,370.000074,276.000075,092.000075,092.00002,830,400
Sep 04, 201876,192.000076,192.000074,605.000074,712.000074,712.00003,162,300
Sep 03, 201876,675.000076,675.000075,729.000076,193.000076,193.00001,673,300
Aug 31, 201876,386.000077,202.000076,026.000076,678.000076,678.00004,145,600
Aug 30, 201878,389.000078,389.000076,372.000076,404.000076,404.00003,546,800
Aug 29, 201877,472.000078,783.000077,399.000078,389.000078,389.00003,127,600
Aug 28, 201877,928.000078,038.000077,149.000077,473.000077,473.00002,964,800
Aug 27, 201876,264.000078,008.000076,264.000077,930.000077,930.00002,750,600
Aug 24, 201875,647.000076,629.000075,647.000076,262.000076,262.00003,159,900
Aug 23, 201876,898.000077,232.000075,466.000075,634.000075,634.00003,866,700
Aug 22, 201875,171.000076,904.000074,876.000076,902.000076,902.00003,610,400
Aug 21, 201876,327.000076,340.000074,915.000075,180.000075,180.00004,077,000
Aug 20, 201876,029.000076,497.000075,608.000076,328.000076,328.00003,578,100
Aug 17, 201876,817.000076,817.000075,633.000076,029.000076,029.00003,742,300
Aug 16, 201877,085.000077,704.000076,381.000076,819.000076,819.00003,285,400
Aug 15, 201878,614.000078,618.000076,829.000077,078.000077,078.00004,386,400
Aug 14, 201877,499.000078,742.000077,499.000078,602.000078,602.00003,713,000
Aug 13, 201876,513.000077,689.000075,931.000077,496.000077,496.00003,958,200
Aug 10, 201878,766.000078,766.000076,043.000076,514.000076,514.0000-
Aug 09, 201879,171.000079,461.000078,156.000078,768.000078,768.00003,717,400
Aug 08, 201880,347.000080,912.000078,966.000079,152.000079,152.00003,833,800
Aug 07, 201881,093.000081,742.000079,923.000080,347.000080,347.00003,861,200
Aug 06, 201881,445.000081,765.000080,965.000081,051.000081,051.00002,516,600
Aug 03, 201879,656.000081,792.000079,656.000081,435.000081,435.00003,802,600
Aug 02, 201879,237.000079,896.000078,573.000079,637.000079,637.00003,005,500
Aug 01, 201879,213.000079,731.000078,769.000079,302.000079,302.00003,227,100
Jul 31, 201880,279.000080,279.000079,016.000079,220.000079,220.00003,354,500
Jul 30, 201879,866.000080,492.000079,699.000080,276.000080,276.00002,631,400
Jul 27, 201879,405.000080,251.000079,405.000079,866.000079,866.00003,015,600
Jul 26, 201880,242.000080,589.000079,081.000079,405.000079,405.00003,596,500
Jul 25, 201879,154.000080,437.000079,154.000080,218.000080,218.00003,472,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...