^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201877,360.000077,487.000075,890.000077,487.000077,487.00003,781,100
Jul 18, 201878,124.000078,496.000077,164.000077,363.000077,363.00003,394,300
Jul 17, 201876,653.000078,522.000076,482.000078,130.000078,130.00003,882,900
Jul 16, 201876,587.000076,924.000076,129.000076,653.000076,653.00003,134,700
Jul 13, 201875,856.000076,682.000075,554.000076,594.000076,594.0000-
Jul 12, 201874,403.000075,898.000074,403.000075,856.000075,856.00003,508,500
Jul 11, 201874,862.000075,025.000074,196.000074,399.000074,399.00003,766,800
Jul 10, 201875,015.000075,895.000074,431.000074,862.000074,862.00003,901,000
Jul 09, 2018------
Jul 06, 201874,558.000075,065.000074,048.000075,010.000075,010.0000-
Jul 05, 201874,751.000075,127.000073,756.000074,553.000074,553.00003,562,800
Jul 04, 201873,667.000074,904.000073,450.000074,743.000074,743.00002,142,100
Jul 03, 201872,848.000074,515.000072,848.000073,668.000073,668.00003,253,800
Jul 02, 201872,763.000072,840.000071,935.000072,840.000072,840.00002,753,900
Jun 29, 201871,779.000073,020.000071,779.000072,763.000072,763.00003,879,400
Jun 28, 201870,609.000072,092.000070,439.000071,767.000071,767.00003,511,400
Jun 27, 201871,405.000072,032.000070,134.000070,609.000070,609.00003,588,900
Jun 26, 201870,968.000071,622.000070,203.000071,405.000071,405.00003,502,300
Jun 25, 201870,642.000071,323.000069,779.000070,953.000070,953.00003,346,300
Jun 22, 201870,077.000071,058.000069,907.000070,641.000070,641.00003,054,700
Jun 21, 201872,117.000072,207.000070,019.000070,075.000070,075.00003,490,800
Jun 20, 201871,397.000072,617.000071,155.000072,123.000072,123.00004,414,600
Jun 19, 201869,811.000072,010.000069,069.000071,394.000071,394.00005,185,300
Jun 18, 201870,757.000070,757.000069,360.000069,815.000069,815.00003,475,200
Jun 15, 201871,421.000071,421.000069,583.000070,758.000070,758.00006,456,800
Jun 14, 201872,151.000072,708.000071,344.000071,421.000071,421.00004,281,600
Jun 13, 201872,757.000072,977.000071,035.000072,122.000072,122.00004,360,200
Jun 12, 201872,308.000073,322.000072,124.000072,754.000072,754.00003,889,600
Jun 11, 201872,943.000073,716.000071,843.000072,308.000072,308.00003,564,300
Jun 08, 201873,848.000074,031.000071,679.000072,942.000072,942.00005,952,400
Jun 07, 201876,117.000076,117.000071,162.000073,851.000073,851.00007,919,200
Jun 06, 201876,641.000076,967.000075,518.000076,117.000076,117.00004,871,700
Jun 05, 201878,595.000078,892.000076,412.000076,642.000076,642.00004,499,800
Jun 04, 201877,244.000078,637.000077,244.000078,596.000078,596.00004,023,100
Jun 01, 201876,779.000078,169.000075,524.000077,240.000077,240.00006,044,400
May 30, 201876,058.000077,097.000075,515.000076,754.000076,754.00007,442,100
May 29, 201875,361.000077,214.000075,361.000076,072.000076,072.00005,972,300
May 28, 201878,886.000078,886.000075,337.000075,356.000075,356.00004,176,200
May 25, 201880,123.000080,629.000078,622.000078,898.000078,898.00004,650,100
May 24, 201880,860.000080,860.000079,027.000080,122.000080,122.00006,182,200
May 23, 201882,742.000082,742.000080,867.000080,867.000080,867.00003,875,500
May 22, 201881,817.000083,396.000081,613.000082,739.000082,739.00004,785,500
May 21, 201883,095.000083,883.000081,576.000081,815.000081,815.00004,242,200
May 18, 201883,614.000083,614.000081,391.000083,082.000083,082.00005,730,200
May 17, 201886,537.000086,537.000083,377.000083,622.000083,622.00005,508,600
May 16, 201885,122.000086,678.000085,044.000086,537.000086,537.00003,707,000
May 15, 201885,225.000085,231.000083,830.000085,130.000085,130.00004,405,100
May 14, 201885,222.000086,105.000084,688.000085,232.000085,232.00004,080,700
May 11, 201885,861.000086,406.000085,183.000085,220.000085,220.00004,379,700
May 10, 201884,284.000086,201.000084,284.000085,861.000085,861.00004,611,100
May 09, 201882,977.000084,447.000082,855.000084,265.000084,265.00004,695,400
May 08, 201882,715.000083,409.000082,201.000082,956.000082,956.00003,949,500
May 07, 201883,199.000083,643.000082,602.000082,714.000082,714.00002,843,000
May 04, 201883,286.000083,671.000082,746.000083,118.000083,118.00003,472,900
May 03, 201884,547.000084,562.000083,178.000083,288.000083,288.00003,977,800
May 02, 201886,111.000086,111.000084,383.000084,547.000084,547.00003,720,600
Apr 30, 201886,443.000086,739.000085,979.000086,115.000086,115.00002,181,000
Apr 27, 201886,383.000087,179.000086,262.000086,445.000086,445.0000-
Apr 26, 201885,051.000086,383.000085,051.000086,383.000086,383.00003,138,000
Apr 25, 201885,466.000085,466.000084,349.000085,044.000085,044.00003,218,400
Apr 24, 201885,603.000086,578.000085,106.000085,469.000085,469.00002,845,000
Apr 23, 201885,520.000085,746.000084,711.000085,602.000085,602.00002,426,000
Apr 20, 201885,823.000085,823.000085,025.000085,550.000085,550.00002,990,100
Apr 19, 201885,775.000086,059.000085,197.000085,824.000085,824.00003,522,500
Apr 18, 201884,090.000086,149.000084,090.000085,776.000085,776.00004,196,900
Apr 17, 201882,862.000084,191.000082,810.000084,086.000084,086.00002,628,600
Apr 16, 201884,328.000084,591.000082,762.000082,862.000082,862.00002,913,400
Apr 13, 201885,441.000085,441.000084,144.000084,334.000084,334.00003,504,200
Apr 12, 201885,246.000085,577.000085,025.000085,444.000085,444.00002,837,000
Apr 11, 201884,494.000085,417.000084,340.000085,246.000085,246.00003,370,600
Apr 10, 201883,312.000084,538.000083,312.000084,510.000084,510.00003,518,700
Apr 09, 201884,832.000085,110.000083,155.000083,307.000083,307.00003,174,800
Apr 06, 201885,210.000085,210.000083,833.000084,820.000084,820.00003,069,100
Apr 05, 201884,374.000086,148.000084,374.000085,210.000085,210.00004,257,700
Apr 04, 201884,610.000084,610.000082,826.000084,360.000084,360.00002,948,300
Apr 03, 201884,669.000085,411.000084,210.000084,623.000084,623.00002,579,000
Apr 02, 201885,365.000085,675.000084,166.000084,666.000084,666.00002,598,500
Mar 29, 201883,874.000085,708.000083,874.000085,366.000085,366.00003,150,300
Mar 28, 201883,806.000083,889.000082,889.000083,874.000083,874.00002,911,400
Mar 27, 201885,103.000085,296.000083,542.000083,808.000083,808.00002,948,400
Mar 26, 201884,377.000085,553.000084,357.000085,088.000085,088.00002,355,600
Mar 23, 201884,766.000085,450.000084,042.000084,377.000084,377.00003,176,900
Mar 22, 201884,984.000085,499.000084,197.000084,768.000084,768.00003,241,700
Mar 21, 201884,166.000085,145.000084,080.000084,977.000084,977.00003,260,900
Mar 20, 201883,919.000084,412.000083,682.000084,164.000084,164.00002,682,000
Mar 19, 201884,886.000084,886.000083,678.000083,913.000083,913.00003,330,600
Mar 16, 201884,928.000085,495.000084,525.000084,886.000084,886.00005,446,200
Mar 15, 201886,051.000086,051.000084,720.000084,928.000084,928.00003,840,100
Mar 14, 201886,383.000086,970.000085,691.000086,051.000086,051.00002,561,000
Mar 13, 201886,902.000087,333.000086,119.000086,384.000086,384.00002,735,800
Mar 12, 201886,386.000087,046.000086,386.000086,900.000086,900.00002,602,900
Mar 09, 201884,987.000086,389.000084,749.000086,371.000086,371.00003,481,500
Mar 08, 201885,510.000085,830.000084,491.000084,985.000084,985.00003,694,700
Mar 07, 201885,653.000085,653.000084,397.000085,484.000085,484.00003,456,800
Mar 06, 201886,023.000086,931.000085,653.000085,653.000085,653.00003,608,600
Mar 05, 201885,292.000086,165.000085,053.000086,023.000086,023.00003,425,200
Mar 02, 201885,378.000085,761.000083,897.000085,761.000085,761.00003,884,300
Mar 01, 201885,337.000086,260.000084,640.000085,378.000085,378.00004,341,300
Feb 28, 201886,939.000087,109.000085,431.000085,481.000085,481.00005,947,100
Feb 27, 201887,649.000087,839.000086,613.000086,935.000086,935.00003,534,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...