U.S. markets closed

iShares Ibovespa Index Fund (BOVA11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
109.03-0.57 (-0.52%)
At close: 5:18PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021108.61109.19108.13109.03109.037,895,105
Sep 23, 2021108.27109.99108.12109.60109.6012,541,374
Sep 22, 2021107.60109.00107.47107.99107.9915,095,565
Sep 21, 2021105.30106.71104.77105.77105.7712,519,910
Sep 20, 2021105.25105.66103.44104.77104.7715,966,456
Sep 17, 2021109.18109.18106.92107.14107.149,436,917
Sep 16, 2021109.77110.12109.04109.44109.447,911,193
Sep 15, 2021111.74111.74110.32110.68110.687,229,594
Sep 14, 2021112.02112.83111.41111.70111.707,831,003
Sep 13, 2021111.68112.65111.05112.12112.128,064,276
Sep 10, 2021112.30112.45109.88109.88109.8813,914,104
Sep 09, 2021109.55112.09108.10111.51111.5113,866,198
Sep 08, 2021113.19113.27108.82109.08109.0816,112,169
Sep 06, 2021112.00113.61111.73113.48113.485,967,480
Sep 03, 2021113.01113.21111.23112.09112.098,653,108
Sep 02, 2021114.14114.14112.11112.15112.156,860,155
Sep 01, 2021114.15115.45113.55114.80114.805,256,810
Aug 31, 2021114.98115.57113.35114.08114.085,898,759
Aug 30, 2021115.75115.82114.79115.08115.086,018,240
Aug 27, 2021114.65116.18114.51116.18116.184,853,508
Aug 26, 2021115.66116.25114.07114.07114.076,625,992
Aug 25, 2021115.11116.14114.66116.14116.144,840,065
Aug 24, 2021114.55115.89114.24115.63115.637,336,760
Aug 23, 2021113.65113.94112.59113.05113.055,013,969
Aug 20, 2021111.49113.87111.37113.65113.657,724,065
Aug 19, 2021110.82113.17110.00112.85112.8512,345,336
Aug 18, 2021113.06114.36112.06112.06112.0614,334,024
Aug 17, 2021114.30114.60111.89113.35113.3513,326,949
Aug 16, 2021116.18116.18114.21114.63114.639,872,670
Aug 13, 2021116.45116.68115.35116.56116.565,536,161
Aug 12, 2021117.29117.29115.87115.87115.877,668,442
Aug 11, 2021117.49118.08116.18117.26117.265,935,025
Aug 10, 2021118.50118.82117.39117.57117.575,886,641
Aug 09, 2021117.40118.92116.91118.14118.146,105,641
Aug 06, 2021117.40118.59116.91118.24118.245,131,706
Aug 05, 2021118.24118.89116.46116.93116.939,429,835
Aug 04, 2021118.21118.51116.38116.96116.966,511,246
Aug 03, 2021117.79119.05116.13118.73118.736,804,976
Aug 02, 2021118.88119.80117.60117.60117.608,166,341
Jul 30, 2021119.65120.24117.10117.11117.118,458,060
Jul 29, 2021121.42121.69120.13120.73120.733,556,992
Jul 28, 2021120.90121.90120.20121.45121.458,157,790
Jul 27, 2021120.74120.74118.90119.76119.764,701,882
Jul 26, 2021120.32121.42120.32121.20121.203,645,268
Jul 23, 2021121.33121.36119.62120.20120.204,081,839
Jul 22, 2021121.08121.60120.60121.43121.432,217,205
Jul 21, 2021120.65121.28120.46121.12121.124,196,626
Jul 20, 2021119.38120.84118.88120.60120.607,013,706
Jul 19, 2021119.50119.90118.64119.74119.746,584,011
Jul 16, 2021123.01123.14121.04121.15121.156,732,086
Jul 15, 2021123.23124.07122.08122.80122.803,984,066
Jul 14, 2021124.30124.71123.20123.47123.476,411,294
Jul 13, 2021122.20123.50121.61123.32123.325,575,780
Jul 12, 2021121.44122.95121.34122.78122.783,902,309
Jul 08, 2021120.03121.13119.55120.66120.665,522,568
Jul 07, 2021121.50122.37120.43122.28122.284,450,498
Jul 06, 2021121.50121.56120.05120.30120.305,768,057
Jul 05, 2021122.58122.58121.66121.97121.974,463,042
Jul 02, 2021121.71122.86121.22122.78122.786,835,676
Jul 01, 2021122.12122.29120.20120.73120.736,453,620
Jun 30, 2021121.87122.34121.34121.81121.814,449,122
Jun 29, 2021122.55122.59121.33122.31122.315,297,858
Jun 28, 2021122.57123.22121.80122.45122.455,960,157
Jun 25, 2021124.93124.93121.76122.50122.505,656,441
Jun 24, 2021124.74124.74123.91124.53124.533,731,328
Jun 23, 2021123.82124.95123.25123.54123.544,944,504
Jun 22, 2021123.76124.61122.90123.82123.824,593,050
Jun 21, 2021123.22124.51123.11124.23124.234,925,253
Jun 18, 2021123.39123.88122.61123.27123.274,853,105
Jun 17, 2021124.21124.96122.72123.09123.095,308,161
Jun 16, 2021125.38125.38123.42124.22124.227,232,618
Jun 15, 2021125.17125.33124.32125.18125.184,471,858
Jun 14, 2021125.29126.14124.71125.15125.155,375,493
Jun 11, 2021125.57125.57123.76124.48124.484,521,510
Jun 10, 2021125.36125.59124.35125.00125.005,113,926
Jun 09, 2021124.91125.92124.37124.88124.885,412,393
Jun 08, 2021125.50125.81124.35124.71124.716,665,685
Jun 07, 2021124.80126.22124.56125.75125.755,585,865
Jun 04, 2021124.46125.18124.16125.05125.054,734,712
Jun 02, 2021123.51124.67123.21124.67124.677,418,254
Jun 01, 2021122.49123.50122.49123.33123.337,121,735
May 31, 2021120.84121.25120.28121.25121.254,721,404
May 28, 2021119.75120.89119.53120.72120.726,018,817
May 27, 2021119.46119.83118.79119.59119.596,046,346
May 26, 2021118.94119.58118.79119.24119.244,726,223
May 25, 2021119.89119.97118.05118.40118.405,710,867
May 24, 2021118.26119.50117.96119.26119.265,797,250
May 21, 2021118.01118.13117.10118.01118.015,291,297
May 20, 2021118.05118.14117.48117.91117.914,851,175
May 19, 2021117.07118.54116.94118.01118.014,857,782
May 18, 2021118.09118.88117.74118.19118.195,486,494
May 17, 2021117.07118.41117.06118.31118.315,301,297
May 14, 2021117.18117.56116.38117.24117.245,048,994
May 13, 2021115.61116.82115.28116.04116.047,590,937
May 12, 2021116.86117.09114.84115.27115.279,237,659
May 11, 2021116.00118.13115.61118.13118.136,538,806
May 10, 2021117.75118.07117.13117.14117.146,074,219
May 07, 2021115.76117.46115.68117.46117.464,688,407
May 06, 2021114.97115.45114.54115.43115.437,731,692
May 05, 2021114.05115.29113.73115.15115.157,249,427
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...