U.S. markets close in 5 hours 12 minutes

IBOVESPA (^BVSP)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
125,133.21+521.18 (+0.42%)
As of 11:33AM BRT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020111,874.00113,377.00111,874.00112,919.00112,919.0011,474,200
Dec 02, 2020111,402.00112,315.00110,579.00111,814.00111,814.009,814,300
Dec 01, 2020108,897.00111,840.00108,897.00111,335.00111,335.0011,324,800
Nov 30, 2020110,598.00110,934.00108,829.00108,888.00108,888.0019,300,000
Nov 27, 2020110,229.00111,603.00110,161.00110,575.00110,575.008,790,300
Nov 26, 2020110,133.00110,245.00109,418.00110,227.00110,227.006,166,800
Nov 25, 2020109,786.00110,596.00109,315.00110,133.00110,133.008,564,700
Nov 24, 2020107,378.00109,956.00107,361.00109,786.00109,786.0011,934,800
Nov 23, 2020106,050.00107,495.00106,050.00107,379.00107,379.009,686,000
Nov 19, 2020106,117.00106,973.00105,545.00106,517.00106,517.008,555,700
Nov 18, 2020107,246.00107,467.00106,217.00106,483.00106,483.0010,337,300
Nov 17, 2020106,430.00107,810.00105,847.00107,229.00107,229.0010,311,000
Nov 16, 2020104,729.00106,518.00104,729.00106,430.00106,430.0011,724,300
Nov 13, 2020102,509.00104,707.00102,509.00104,512.00104,512.009,772,100
Nov 12, 2020104,810.00105,019.00102,034.00102,175.00102,175.0010,860,300
Nov 11, 2020105,067.00105,462.00104,143.00104,532.00104,532.0010,841,000
Nov 10, 2020103,516.00105,758.00103,453.00105,351.00105,351.0016,665,200
Nov 09, 2020100,954.00105,147.00100,954.00103,913.00103,913.0017,410,500
Nov 06, 2020100,751.00100,928.0099,837.00100,799.00100,799.008,382,800
Nov 05, 202097,873.00100,922.0097,872.00100,774.00100,774.0010,455,300
Nov 04, 202095,992.0098,296.0095,987.0097,811.0097,811.0010,704,600
Nov 03, 202093,968.0096,250.0093,968.0095,587.0095,587.0010,191,800
Oct 30, 202096,579.0096,579.0093,559.0093,952.0093,952.0010,643,200
Oct 29, 202095,368.0096,688.0093,387.0096,582.0096,582.0012,704,400
Oct 28, 202099,598.0099,598.0095,369.0095,369.0095,369.0011,051,600
Oct 27, 2020101,017.00101,660.0099,414.0099,606.0099,606.008,672,300
Oct 26, 2020101,260.00101,784.0099,762.00101,017.00101,017.008,070,400
Oct 23, 2020101,918.00102,218.00101,188.00101,260.00101,260.007,561,100
Oct 22, 2020100,553.00102,020.00100,457.00101,918.00101,918.009,556,900
Oct 21, 2020100,541.00101,586.00100,149.00100,552.00100,552.008,661,100
Oct 20, 202098,664.00100,722.0098,664.00100,540.00100,540.008,796,000
Oct 19, 202098,310.0099,917.0098,310.0098,658.0098,658.009,929,400
Oct 16, 202099,054.0099,172.0098,309.0098,309.0098,309.007,840,200
Oct 15, 202099,328.0099,486.0097,778.0099,054.0099,054.008,335,200
Oct 14, 202098,502.0099,571.0098,501.0099,334.0099,334.008,891,000
Oct 13, 202097,483.0098,998.0097,336.0098,503.0098,503.007,867,500
Oct 09, 202097,924.0098,642.0097,161.0097,483.0097,483.0010,810,500
Oct 08, 202095,530.0097,938.0095,530.0097,920.0097,920.0011,163,600
Oct 07, 202095,616.0096,380.0094,881.0095,526.0095,526.009,829,900
Oct 06, 202096,091.0097,405.0095,211.0095,615.0095,615.0011,299,600
Oct 05, 202094,019.0096,414.0093,984.0096,089.0096,089.008,616,000
Oct 02, 202095,475.0095,996.0093,897.0094,016.0094,016.008,584,900
Oct 01, 202094,604.0095,486.0093,599.0095,479.0095,479.009,243,500
Sep 30, 202093,586.0095,340.0093,584.0094,603.0094,603.009,454,300
Sep 29, 202094,665.0095,505.0093,408.0093,580.0093,580.008,737,200
Sep 28, 202097,005.0098,314.0094,371.0094,666.0094,666.0010,508,900
Sep 25, 202097,011.0097,012.0095,632.0096,999.0096,999.007,351,100
Sep 24, 202095,735.0097,955.0095,653.0097,012.0097,012.009,331,000
Sep 23, 202097,294.0097,389.0095,728.0095,735.0095,735.008,830,700
Sep 22, 202096,995.0097,684.0096,390.0097,294.0097,294.007,281,300
Sep 21, 202098,283.0098,283.0095,820.0096,991.0096,991.009,738,000
Sep 18, 2020100,098.00100,102.0098,045.0098,290.0098,290.0011,370,300
Sep 17, 202099,674.00100,251.0098,562.00100,098.00100,098.00-
Sep 16, 2020100,299.00100,663.0099,663.0099,676.0099,676.007,139,400
Sep 15, 2020100,277.00100,949.0099,647.00100,298.00100,298.009,216,700
Sep 14, 202098,367.00100,520.0098,367.00100,275.00100,275.008,182,100
Sep 11, 202098,839.0099,435.0097,758.0098,363.0098,363.009,107,900
Sep 10, 2020101,291.00101,536.0098,687.0098,835.0098,835.008,894,600
Sep 09, 2020100,050.00101,578.00100,050.00101,292.00101,292.007,955,600
Sep 08, 2020101,239.00101,239.0099,373.00100,050.00100,050.008,479,000
Sep 04, 2020100,733.00101,582.0098,961.00101,242.00101,242.0011,327,400
Sep 03, 2020101,911.00103,226.0099,751.00100,721.00100,721.0012,611,000
Sep 02, 2020102,168.00102,824.00100,872.00101,911.00101,911.007,557,900
Sep 01, 202099,382.00102,238.0099,382.00102,168.00102,168.009,384,700
Aug 31, 2020102,142.00102,142.0099,369.0099,369.0099,369.0012,226,100
Aug 28, 2020100,631.00102,347.00100,631.00102,143.00102,143.007,665,700
Aug 27, 2020100,625.00101,548.0099,857.00100,624.00100,624.007,360,600
Aug 26, 2020102,119.00102,521.0099,359.00100,627.00100,627.009,861,200
Aug 25, 2020102,293.00102,708.00101,623.00102,118.00102,118.008,170,900
Aug 24, 2020101,525.00102,515.00101,525.00102,298.00102,298.007,723,000
Aug 21, 2020101,460.00101,566.00100,412.00101,521.00101,521.009,100,200
Aug 20, 2020100,853.00101,749.0099,131.00101,468.00101,468.009,405,000
Aug 19, 2020102,072.00102,334.00100,800.00100,854.00100,854.0010,025,800
Aug 18, 202099,597.00102,247.0099,597.00102,065.00102,065.009,418,700
Aug 17, 2020101,348.00101,689.0098,513.0099,595.0099,595.0010,816,200
Aug 14, 2020100,469.00101,717.00100,445.00101,353.00101,353.008,576,300
Aug 13, 2020102,118.00103,237.00100,187.00100,461.00100,461.0010,721,300
Aug 12, 2020102,176.00103,116.00100,698.00102,118.00102,118.0010,114,200
Aug 11, 2020103,449.00104,409.00102,174.00102,174.00102,174.009,360,900
Aug 10, 2020102,776.00103,722.00101,282.00103,444.00103,444.008,259,500
Aug 07, 2020104,116.00104,126.00101,957.00102,776.00102,776.0010,337,100
Aug 06, 2020102,733.00104,523.00102,733.00104,126.00104,126.009,686,600
Aug 05, 2020101,220.00103,763.00101,220.00102,802.00102,802.0010,922,100
Aug 04, 2020102,826.00103,012.00100,005.00101,216.00101,216.0012,029,800
Aug 03, 2020102,913.00103,863.00102,304.00102,830.00102,830.0010,901,000
Jul 31, 2020105,010.00105,462.00102,642.00102,912.00102,912.0012,929,300
Jul 30, 2020105,605.00105,607.00103,920.00105,009.00105,009.009,591,700
Jul 29, 2020104,112.00105,704.00104,112.00105,605.00105,605.009,238,300
Jul 28, 2020104,477.00104,663.00103,592.00104,109.00104,109.009,087,100
Jul 27, 2020102,381.00104,585.00102,381.00104,477.00104,477.009,622,400
Jul 24, 2020102,292.00102,694.00100,859.00102,382.00102,382.009,795,200
Jul 23, 2020104,291.00104,949.00102,119.00102,293.00102,293.0010,366,600
Jul 22, 2020104,312.00104,980.00103,277.00104,290.00104,290.0010,833,700
Jul 21, 2020104,426.00105,449.00103,732.00104,310.00104,310.0011,105,800
Jul 20, 2020102,888.00104,439.00102,744.00104,426.00104,426.008,931,800
Jul 17, 2020100,554.00103,017.00100,554.00102,888.00102,888.0010,429,400
Jul 16, 2020101,791.00101,792.00100,160.00100,553.00100,553.008,127,100
Jul 15, 2020100,444.00102,114.00100,444.00101,791.00101,791.009,285,600
Jul 14, 202098,699.00100,632.0098,289.00100,440.00100,440.0010,019,400
Jul 13, 2020100,027.00100,858.0098,697.0098,697.0098,697.0010,382,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...