^BVSP - IBOVESPA

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019104,716.00104,723.00103,388.00103,452.00103,452.003,484,400
Jul 18, 2019103,859.00104,773.00103,859.00104,717.00104,717.004,410,900
Jul 17, 2019103,775.00104,453.00103,712.00103,856.00103,856.003,818,300
Jul 16, 2019103,805.00104,440.00103,361.00103,775.00103,775.004,475,800
Jul 15, 2019103,909.00104,578.00103,495.00103,803.00103,803.003,995,500
Jul 12, 2019105,158.00105,731.00103,903.00103,906.00103,906.004,748,000
Jul 11, 2019105,818.00105,886.00104,814.00105,146.00105,146.004,845,300
Jul 10, 2019104,537.00106,650.00104,537.00105,817.00105,817.006,815,700
Jul 08, 2019104,090.00104,679.00103,988.00104,530.00104,530.003,500,300
Jul 05, 2019103,628.00104,176.00102,622.00104,089.00104,089.004,208,400
Jul 04, 2019102,047.00104,022.00102,047.00103,636.00103,636.003,978,700
Jul 03, 2019100,576.00102,177.00100,451.00102,043.00102,043.004,801,200
Jul 02, 2019101,342.00101,565.00100,073.00100,605.00100,605.004,951,600
Jul 01, 2019100,973.00102,432.00100,973.00101,340.00101,340.00411,600
Jun 28, 2019100,726.00101,563.00100,726.00100,967.00100,967.004,079,900
Jun 27, 2019100,689.00101,025.0099,421.00100,724.00100,724.004,154,700
Jun 26, 2019100,095.00101,126.00100,095.00100,689.00100,689.005,013,800
Jun 25, 2019102,061.00102,061.0099,890.00100,093.00100,093.004,469,200
Jun 24, 2019102,018.00102,617.00101,589.00102,062.00102,062.003,559,800
Jun 21, 2019100,305.00102,100.00100,305.00102,013.00102,013.005,490,800
Jun 19, 201999,403.00100,327.0098,978.00100,303.00100,303.004,411,300
Jun 18, 201997,633.0099,412.0097,633.0099,404.0099,404.004,524,500
Jun 17, 201998,038.0098,439.0097,623.0097,623.0097,623.003,926,300
Jun 14, 201998,776.0098,981.0097,601.0098,040.0098,040.009,184,900
Jun 13, 201998,321.0099,364.0098,321.0098,774.0098,774.005,594,000
Jun 12, 201998,960.0099,240.0097,831.0098,321.0098,321.004,948,800
Jun 11, 201997,467.0098,985.0097,467.0098,960.0098,960.004,922,400
Jun 10, 201997,828.0097,856.0096,782.0097,467.0097,467.003,584,000
Jun 07, 201997,205.0098,326.0097,205.0097,821.0097,821.003,718,500
Jun 06, 201996,002.0097,462.0096,002.0097,205.0097,205.004,054,900
Jun 05, 201997,381.0097,686.0095,686.0095,999.0095,999.003,769,100
Jun 04, 201997,020.0097,723.0096,593.0097,380.0097,380.004,293,300
Jun 03, 201997,036.0097,757.0096,430.0097,020.0097,020.004,547,900
May 31, 201997,420.0097,992.0096,792.0097,030.0097,030.005,089,500
May 30, 201996,566.0097,939.0096,511.0097,457.0097,457.004,398,200
May 29, 201996,389.0096,986.0095,690.0096,567.0096,567.004,559,100
May 28, 201994,863.0096,552.0094,707.0096,393.0096,393.006,383,100
May 27, 201993,626.0095,444.0093,626.0094,864.0094,864.002,544,800
May 24, 201993,912.0094,900.0093,545.0093,628.0093,628.003,484,700
May 23, 201994,360.0094,547.0093,300.0093,910.0093,910.003,787,800
May 22, 201994,485.0095,212.0093,883.0094,361.0094,361.004,232,500
May 21, 201991,946.0094,573.0091,946.0094,485.0094,485.005,397,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...