Australia markets open in 1 hour 3 minutes

IBOVESPA (^BVSP)

Sao Paolo - Sao Paolo Delayed price. Currency in BRL
Add to watchlist
121,113.93+412.93 (+0.34%)
At close: 5:21PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021120,701.00121,333.00120,199.00121,114.00121,114.007,945,600
15 Apr 2021120,290.00121,409.00120,084.00120,701.00120,701.007,948,100
14 Apr 2021119,298.00120,871.00119,298.00120,295.00120,295.0010,076,600
13 Apr 2021118,809.00119,529.00118,041.00119,297.00119,297.008,977,600
12 Apr 2021117,661.00118,812.00117,661.00118,812.00118,812.007,000,500
09 Apr 2021118,313.00118,643.00117,336.00117,670.00117,670.007,739,400
08 Apr 2021117,624.00118,850.00117,486.00118,313.00118,313.008,778,200
07 Apr 2021117,499.00118,303.00116,748.00117,624.00117,624.00-
06 Apr 2021117,519.00118,213.00117,176.00117,499.00117,499.006,800,800
05 Apr 2021115,262.00117,668.00115,262.00117,518.00117,518.007,245,100
01 Apr 2021116,644.00117,088.00114,991.00115,253.00115,253.008,009,200
31 Mar 2021116,850.00117,249.00115,932.00116,634.00116,634.0010,659,200
30 Mar 2021115,414.00117,090.00114,999.00116,850.00116,850.008,141,600
29 Mar 2021114,776.00115,553.00114,096.00115,419.00115,419.007,463,300
26 Mar 2021113,750.00115,416.00113,305.00114,781.00114,781.008,659,500
25 Mar 2021112,065.00114,024.00110,927.00113,750.00113,750.0010,306,500
24 Mar 2021113,272.00114,823.00112,064.00112,064.00112,064.009,834,000
23 Mar 2021114,977.00115,599.00113,062.00113,262.00113,262.008,301,500
22 Mar 2021116,222.00116,225.00113,620.00114,979.00114,979.008,160,600
19 Mar 2021114,837.00116,446.00114,610.00116,222.00116,222.0012,341,800
18 Mar 2021116,549.00116,751.00114,302.00114,835.00114,835.009,920,100
17 Mar 2021114,018.00116,736.00113,428.00116,549.00116,549.0094,300
16 Mar 2021114,845.00114,974.00113,370.00114,019.00114,019.0078,000
15 Mar 2021114,093.00114,903.00113,635.00114,851.00114,851.008,224,700
12 Mar 2021114,984.00114,984.00113,253.00114,160.00114,160.008,110,700
11 Mar 2021112,782.00115,127.00112,776.00114,984.00114,984.0012,092,100
10 Mar 2021111,331.00112,928.00109,999.00112,776.00112,776.0012,511,800
09 Mar 2021110,611.00112,525.00109,343.00111,331.00111,331.0012,135,300
08 Mar 2021115,202.00115,202.00110,268.00110,612.00110,612.00-
05 Mar 2021112,690.00115,504.00112,504.00115,202.00115,202.0013,254,800
04 Mar 2021111,191.00114,433.00111,163.00112,690.00112,690.0014,221,600
03 Mar 2021111,529.00112,398.00107,466.00111,184.00111,184.0015,144,300
02 Mar 2021110,328.00112,428.00107,319.00111,540.00111,540.0014,823,200
01 Mar 2021110,036.00112,445.00110,036.00110,335.00110,335.0011,239,900
26 Feb 2021112,260.00113,466.00109,827.00110,035.00110,035.0014,618,500
25 Feb 2021115,668.00116,506.00111,764.00112,256.00112,256.0012,466,500
24 Feb 2021115,229.00116,208.00114,668.00115,668.00115,668.0011,399,300
23 Feb 2021112,676.00115,380.00112,667.00115,227.00115,227.0015,174,900
22 Feb 2021118,388.00118,388.00111,650.00112,668.00112,668.0021,768,700
19 Feb 2021119,199.00119,250.00117,867.00118,748.00118,748.0010,402,800
18 Feb 2021120,361.00120,845.00118,515.00119,140.00119,140.0010,720,600
17 Feb 2021------
12 Feb 2021119,300.00119,763.00118,163.00119,116.00119,116.007,655,900
11 Feb 2021118,440.00120,283.00118,440.00119,235.00119,235.007,567,400
10 Feb 2021119,472.00119,738.00117,970.00118,430.00118,430.008,644,600
09 Feb 2021119,696.00119,975.00118,246.00119,429.00119,429.007,913,500
08 Feb 2021120,239.00120,844.00119,140.00119,516.00119,516.008,619,100
05 Feb 2021119,261.00121,117.00119,261.00119,925.00119,925.008,208,400
04 Feb 2021119,728.00120,560.00118,918.00119,261.00119,261.008,100,700
03 Feb 2021118,235.00120,210.00118,234.00119,725.00119,725.008,704,300
02 Feb 2021117,520.00119,805.00117,519.00118,234.00118,234.0011,625,900
01 Feb 2021115,093.00117,862.00115,093.00117,365.00117,365.008,716,500
29 Jan 2021118,880.00118,880.00115,299.00116,007.00116,007.0010,965,200
28 Jan 2021115,882.00119,314.00115,734.00119,314.00119,314.0012,065,900
27 Jan 2021116,463.00117,840.00114,887.00115,882.00115,882.0012,380,400
26 Jan 2021117,381.00119,167.00116,109.00116,464.00116,464.0010,681,400
22 Jan 2021118,318.00118,318.00116,109.00117,172.00117,172.009,373,100
21 Jan 2021119,628.00120,243.00117,785.00118,443.00118,443.008,573,900
20 Jan 2021120,645.00121,449.00118,740.00119,708.00119,708.007,947,300
19 Jan 2021121,250.00122,120.00119,257.00120,673.00120,673.007,886,000
18 Jan 2021120,351.00122,586.00120,351.00121,242.00121,242.007,223,100
15 Jan 2021123,472.00123,472.00120,374.00120,502.00120,502.009,387,600
14 Jan 2021121,947.00123,896.00121,947.00123,481.00123,481.008,974,400
13 Jan 2021123,996.00124,032.00121,016.00122,040.00122,040.0010,291,500
12 Jan 2021123,255.00124,584.00123,227.00123,998.00123,998.008,949,000
11 Jan 2021125,075.00125,075.00122,506.00122,807.00122,807.009,537,600
08 Jan 2021122,387.00125,324.00122,386.00125,077.00125,077.0011,085,800
07 Jan 2021119,103.00121,983.00119,101.00121,956.00121,956.0011,774,800
06 Jan 2021119,377.00120,924.00118,917.00119,851.00119,851.0011,638,200
05 Jan 2021118,835.00119,790.00116,756.00119,223.00119,223.009,257,100
04 Jan 2021119,024.00120,354.00118,062.00118,558.00118,558.008,741,400
30 Dec 2020119,410.00120,150.00118,919.00119,306.00119,306.008,235,700
29 Dec 2020119,130.00119,861.00118,750.00119,475.00119,475.006,769,700
28 Dec 2020117,806.00119,213.00117,805.00119,051.00119,051.007,171,700
23 Dec 2020116,636.00118,311.00116,636.00117,857.00117,857.006,483,300
22 Dec 2020115,825.00116,903.00115,648.00116,348.00116,348.006,947,900
21 Dec 2020118,021.00118,021.00114,730.00116,016.00116,016.0010,347,100
18 Dec 2020118,395.00119,370.00117,639.00117,679.00117,679.008,636,000
17 Dec 2020117,864.00119,027.00117,856.00118,157.00118,157.007,701,400
16 Dec 2020116,149.00118,178.00115,496.00117,947.00117,947.009,808,100
15 Dec 2020114,613.00116,390.00114,613.00116,146.00116,146.008,195,100
14 Dec 2020115,137.00115,740.00114,431.00114,975.00114,975.008,190,900
11 Dec 2020115,128.00115,527.00113,949.00115,323.00115,323.008,372,300
10 Dec 2020113,002.00115,262.00112,732.00114,992.00114,992.0011,803,600
09 Dec 2020113,799.00114,020.00112,567.00112,722.00112,722.008,431,100
08 Dec 2020113,590.00114,381.00112,820.00113,571.00113,571.008,810,900
07 Dec 2020113,751.00114,531.00112,629.00113,625.00113,625.009,633,900
04 Dec 2020112,294.00113,864.00112,294.00113,682.00113,682.008,892,900
03 Dec 2020111,874.00113,377.00111,874.00112,919.00112,919.0011,474,200
02 Dec 2020111,402.00112,315.00110,579.00111,814.00111,814.009,814,300
01 Dec 2020108,897.00111,840.00108,897.00111,335.00111,335.0011,324,800
30 Nov 2020110,598.00110,934.00108,829.00108,888.00108,888.0019,300,000
27 Nov 2020110,229.00111,603.00110,161.00110,575.00110,575.008,790,300
26 Nov 2020110,133.00110,245.00109,418.00110,227.00110,227.006,166,800
25 Nov 2020109,786.00110,596.00109,315.00110,133.00110,133.008,564,700
24 Nov 2020107,378.00109,956.00107,361.00109,786.00109,786.0011,934,800
23 Nov 2020106,050.00107,495.00106,050.00107,379.00107,379.009,686,000
19 Nov 2020106,117.00106,973.00105,545.00106,517.00106,517.008,555,700
18 Nov 2020107,246.00107,467.00106,217.00106,483.00106,483.0010,337,300
17 Nov 2020106,430.00107,810.00105,847.00107,229.00107,229.0010,311,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...