^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 21, 201991,945.5693,912.0491,945.5693,736.9793,736.97-
May 20, 201990,006.0092,117.0089,822.0091,946.0091,946.004,620,000
May 17, 201990,023.0091,321.0089,409.0089,993.0089,993.005,342,700
May 16, 201991,622.0091,622.0089,778.0090,024.0090,024.005,570,000
May 15, 201992,088.0092,088.0090,295.0091,623.0091,623.004,791,900
May 14, 201991,736.0092,529.0091,562.0092,092.0092,092.004,045,400
May 13, 201994,252.0094,252.0091,600.0091,727.0091,727.004,662,600
May 10, 201994,809.0094,848.0093,234.0094,258.0094,258.004,097,900
May 09, 201995,597.0095,597.0093,883.0094,808.0094,808.004,152,200
May 08, 201994,389.0096,312.0094,389.0095,597.0095,597.004,916,500
May 07, 201995,009.0095,009.0092,750.0094,389.0094,389.004,907,400
May 06, 201995,992.0095,992.0094,540.0095,009.0095,009.003,216,000
May 03, 201995,521.0096,315.0095,521.0096,008.0096,008.004,014,800
May 02, 201996,339.0096,339.0095,312.0095,528.0095,528.003,863,600
Apr 30, 201996,191.0096,707.0095,613.0096,353.0096,353.004,228,600
Apr 29, 201996,254.0097,123.0096,004.0096,188.0096,188.003,225,400
Apr 26, 201996,552.0096,563.0095,620.0096,236.0096,236.003,767,100
Apr 25, 201995,027.0096,552.0094,213.0096,552.0096,552.004,878,200
Apr 24, 201995,923.0095,923.0094,163.0095,045.0095,045.004,658,800
Apr 23, 201994,590.0096,315.0094,590.0095,923.0095,923.004,309,100
Apr 22, 201994,578.0095,038.0093,721.0094,588.0094,588.003,176,600
Apr 18, 201993,285.0095,140.0093,285.0094,578.0094,578.004,933,300
Apr 17, 201994,337.0095,042.0092,338.0093,285.0093,285.006,458,600
Apr 16, 201993,082.0095,062.0092,879.0094,333.0094,333.004,581,600
Apr 15, 201992,875.0093,723.0092,697.0093,083.0093,083.004,629,800
Apr 12, 201994,747.0094,768.0092,516.0092,875.0092,875.006,712,200
Apr 11, 201995,954.0095,954.0094,173.0094,755.0094,755.003,530,500
Apr 10, 201996,292.0096,902.0095,670.0095,953.0095,953.004,574,600
Apr 09, 201997,366.0097,366.0095,488.0096,292.0096,292.003,733,400
Apr 08, 201997,110.0097,610.0096,743.0097,369.0097,369.003,430,800
Apr 05, 201996,319.0097,493.0096,152.0097,108.0097,108.003,689,000
Apr 04, 201994,503.0096,394.0094,334.0096,313.0096,313.004,086,200
Apr 03, 201995,392.0096,442.0094,124.0094,491.0094,491.004,308,900
Apr 02, 201996,062.0096,690.0094,825.0095,387.0095,387.003,713,200
Apr 01, 201995,423.0096,752.0095,423.0096,054.0096,054.003,753,500
Mar 29, 201994,402.0095,863.0094,402.0095,415.0095,415.004,674,600
Mar 28, 201991,901.0094,854.0091,584.0094,389.0094,389.005,192,300
Mar 27, 201995,297.0095,297.0091,903.0091,903.0091,903.005,726,900
Mar 26, 201993,668.0095,525.0093,668.0095,307.0095,307.004,660,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...