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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 120,701.00 | 121,333.00 | 120,199.00 | 121,114.00 | 121,114.00 | 7,945,600 |
| 15 Apr 2021 | 120,290.00 | 121,409.00 | 120,084.00 | 120,701.00 | 120,701.00 | 7,948,100 |
| 14 Apr 2021 | 119,298.00 | 120,871.00 | 119,298.00 | 120,295.00 | 120,295.00 | 10,076,600 |
| 13 Apr 2021 | 118,809.00 | 119,529.00 | 118,041.00 | 119,297.00 | 119,297.00 | 8,977,600 |
| 12 Apr 2021 | 117,661.00 | 118,812.00 | 117,661.00 | 118,812.00 | 118,812.00 | 7,000,500 |
| 09 Apr 2021 | 118,313.00 | 118,643.00 | 117,336.00 | 117,670.00 | 117,670.00 | 7,739,400 |
| 08 Apr 2021 | 117,624.00 | 118,850.00 | 117,486.00 | 118,313.00 | 118,313.00 | 8,778,200 |
| 07 Apr 2021 | 117,499.00 | 118,303.00 | 116,748.00 | 117,624.00 | 117,624.00 | - |
| 06 Apr 2021 | 117,519.00 | 118,213.00 | 117,176.00 | 117,499.00 | 117,499.00 | 6,800,800 |
| 05 Apr 2021 | 115,262.00 | 117,668.00 | 115,262.00 | 117,518.00 | 117,518.00 | 7,245,100 |
| 01 Apr 2021 | 116,644.00 | 117,088.00 | 114,991.00 | 115,253.00 | 115,253.00 | 8,009,200 |
| 31 Mar 2021 | 116,850.00 | 117,249.00 | 115,932.00 | 116,634.00 | 116,634.00 | 10,659,200 |
| 30 Mar 2021 | 115,414.00 | 117,090.00 | 114,999.00 | 116,850.00 | 116,850.00 | 8,141,600 |
| 29 Mar 2021 | 114,776.00 | 115,553.00 | 114,096.00 | 115,419.00 | 115,419.00 | 7,463,300 |
| 26 Mar 2021 | 113,750.00 | 115,416.00 | 113,305.00 | 114,781.00 | 114,781.00 | 8,659,500 |
| 25 Mar 2021 | 112,065.00 | 114,024.00 | 110,927.00 | 113,750.00 | 113,750.00 | 10,306,500 |
| 24 Mar 2021 | 113,272.00 | 114,823.00 | 112,064.00 | 112,064.00 | 112,064.00 | 9,834,000 |
| 23 Mar 2021 | 114,977.00 | 115,599.00 | 113,062.00 | 113,262.00 | 113,262.00 | 8,301,500 |
| 22 Mar 2021 | 116,222.00 | 116,225.00 | 113,620.00 | 114,979.00 | 114,979.00 | 8,160,600 |
| 19 Mar 2021 | 114,837.00 | 116,446.00 | 114,610.00 | 116,222.00 | 116,222.00 | 12,341,800 |
| 18 Mar 2021 | 116,549.00 | 116,751.00 | 114,302.00 | 114,835.00 | 114,835.00 | 9,920,100 |
| 17 Mar 2021 | 114,018.00 | 116,736.00 | 113,428.00 | 116,549.00 | 116,549.00 | 94,300 |
| 16 Mar 2021 | 114,845.00 | 114,974.00 | 113,370.00 | 114,019.00 | 114,019.00 | 78,000 |
| 15 Mar 2021 | 114,093.00 | 114,903.00 | 113,635.00 | 114,851.00 | 114,851.00 | 8,224,700 |
| 12 Mar 2021 | 114,984.00 | 114,984.00 | 113,253.00 | 114,160.00 | 114,160.00 | 8,110,700 |
| 11 Mar 2021 | 112,782.00 | 115,127.00 | 112,776.00 | 114,984.00 | 114,984.00 | 12,092,100 |
| 10 Mar 2021 | 111,331.00 | 112,928.00 | 109,999.00 | 112,776.00 | 112,776.00 | 12,511,800 |
| 09 Mar 2021 | 110,611.00 | 112,525.00 | 109,343.00 | 111,331.00 | 111,331.00 | 12,135,300 |
| 08 Mar 2021 | 115,202.00 | 115,202.00 | 110,268.00 | 110,612.00 | 110,612.00 | - |
| 05 Mar 2021 | 112,690.00 | 115,504.00 | 112,504.00 | 115,202.00 | 115,202.00 | 13,254,800 |
| 04 Mar 2021 | 111,191.00 | 114,433.00 | 111,163.00 | 112,690.00 | 112,690.00 | 14,221,600 |
| 03 Mar 2021 | 111,529.00 | 112,398.00 | 107,466.00 | 111,184.00 | 111,184.00 | 15,144,300 |
| 02 Mar 2021 | 110,328.00 | 112,428.00 | 107,319.00 | 111,540.00 | 111,540.00 | 14,823,200 |
| 01 Mar 2021 | 110,036.00 | 112,445.00 | 110,036.00 | 110,335.00 | 110,335.00 | 11,239,900 |
| 26 Feb 2021 | 112,260.00 | 113,466.00 | 109,827.00 | 110,035.00 | 110,035.00 | 14,618,500 |
| 25 Feb 2021 | 115,668.00 | 116,506.00 | 111,764.00 | 112,256.00 | 112,256.00 | 12,466,500 |
| 24 Feb 2021 | 115,229.00 | 116,208.00 | 114,668.00 | 115,668.00 | 115,668.00 | 11,399,300 |
| 23 Feb 2021 | 112,676.00 | 115,380.00 | 112,667.00 | 115,227.00 | 115,227.00 | 15,174,900 |
| 22 Feb 2021 | 118,388.00 | 118,388.00 | 111,650.00 | 112,668.00 | 112,668.00 | 21,768,700 |
| 19 Feb 2021 | 119,199.00 | 119,250.00 | 117,867.00 | 118,748.00 | 118,748.00 | 10,402,800 |
| 18 Feb 2021 | 120,361.00 | 120,845.00 | 118,515.00 | 119,140.00 | 119,140.00 | 10,720,600 |
| 17 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 119,300.00 | 119,763.00 | 118,163.00 | 119,116.00 | 119,116.00 | 7,655,900 |
| 11 Feb 2021 | 118,440.00 | 120,283.00 | 118,440.00 | 119,235.00 | 119,235.00 | 7,567,400 |
| 10 Feb 2021 | 119,472.00 | 119,738.00 | 117,970.00 | 118,430.00 | 118,430.00 | 8,644,600 |
| 09 Feb 2021 | 119,696.00 | 119,975.00 | 118,246.00 | 119,429.00 | 119,429.00 | 7,913,500 |
| 08 Feb 2021 | 120,239.00 | 120,844.00 | 119,140.00 | 119,516.00 | 119,516.00 | 8,619,100 |
| 05 Feb 2021 | 119,261.00 | 121,117.00 | 119,261.00 | 119,925.00 | 119,925.00 | 8,208,400 |
| 04 Feb 2021 | 119,728.00 | 120,560.00 | 118,918.00 | 119,261.00 | 119,261.00 | 8,100,700 |
| 03 Feb 2021 | 118,235.00 | 120,210.00 | 118,234.00 | 119,725.00 | 119,725.00 | 8,704,300 |
| 02 Feb 2021 | 117,520.00 | 119,805.00 | 117,519.00 | 118,234.00 | 118,234.00 | 11,625,900 |
| 01 Feb 2021 | 115,093.00 | 117,862.00 | 115,093.00 | 117,365.00 | 117,365.00 | 8,716,500 |
| 29 Jan 2021 | 118,880.00 | 118,880.00 | 115,299.00 | 116,007.00 | 116,007.00 | 10,965,200 |
| 28 Jan 2021 | 115,882.00 | 119,314.00 | 115,734.00 | 119,314.00 | 119,314.00 | 12,065,900 |
| 27 Jan 2021 | 116,463.00 | 117,840.00 | 114,887.00 | 115,882.00 | 115,882.00 | 12,380,400 |
| 26 Jan 2021 | 117,381.00 | 119,167.00 | 116,109.00 | 116,464.00 | 116,464.00 | 10,681,400 |
| 22 Jan 2021 | 118,318.00 | 118,318.00 | 116,109.00 | 117,172.00 | 117,172.00 | 9,373,100 |
| 21 Jan 2021 | 119,628.00 | 120,243.00 | 117,785.00 | 118,443.00 | 118,443.00 | 8,573,900 |
| 20 Jan 2021 | 120,645.00 | 121,449.00 | 118,740.00 | 119,708.00 | 119,708.00 | 7,947,300 |
| 19 Jan 2021 | 121,250.00 | 122,120.00 | 119,257.00 | 120,673.00 | 120,673.00 | 7,886,000 |
| 18 Jan 2021 | 120,351.00 | 122,586.00 | 120,351.00 | 121,242.00 | 121,242.00 | 7,223,100 |
| 15 Jan 2021 | 123,472.00 | 123,472.00 | 120,374.00 | 120,502.00 | 120,502.00 | 9,387,600 |
| 14 Jan 2021 | 121,947.00 | 123,896.00 | 121,947.00 | 123,481.00 | 123,481.00 | 8,974,400 |
| 13 Jan 2021 | 123,996.00 | 124,032.00 | 121,016.00 | 122,040.00 | 122,040.00 | 10,291,500 |
| 12 Jan 2021 | 123,255.00 | 124,584.00 | 123,227.00 | 123,998.00 | 123,998.00 | 8,949,000 |
| 11 Jan 2021 | 125,075.00 | 125,075.00 | 122,506.00 | 122,807.00 | 122,807.00 | 9,537,600 |
| 08 Jan 2021 | 122,387.00 | 125,324.00 | 122,386.00 | 125,077.00 | 125,077.00 | 11,085,800 |
| 07 Jan 2021 | 119,103.00 | 121,983.00 | 119,101.00 | 121,956.00 | 121,956.00 | 11,774,800 |
| 06 Jan 2021 | 119,377.00 | 120,924.00 | 118,917.00 | 119,851.00 | 119,851.00 | 11,638,200 |
| 05 Jan 2021 | 118,835.00 | 119,790.00 | 116,756.00 | 119,223.00 | 119,223.00 | 9,257,100 |
| 04 Jan 2021 | 119,024.00 | 120,354.00 | 118,062.00 | 118,558.00 | 118,558.00 | 8,741,400 |
| 30 Dec 2020 | 119,410.00 | 120,150.00 | 118,919.00 | 119,306.00 | 119,306.00 | 8,235,700 |
| 29 Dec 2020 | 119,130.00 | 119,861.00 | 118,750.00 | 119,475.00 | 119,475.00 | 6,769,700 |
| 28 Dec 2020 | 117,806.00 | 119,213.00 | 117,805.00 | 119,051.00 | 119,051.00 | 7,171,700 |
| 23 Dec 2020 | 116,636.00 | 118,311.00 | 116,636.00 | 117,857.00 | 117,857.00 | 6,483,300 |
| 22 Dec 2020 | 115,825.00 | 116,903.00 | 115,648.00 | 116,348.00 | 116,348.00 | 6,947,900 |
| 21 Dec 2020 | 118,021.00 | 118,021.00 | 114,730.00 | 116,016.00 | 116,016.00 | 10,347,100 |
| 18 Dec 2020 | 118,395.00 | 119,370.00 | 117,639.00 | 117,679.00 | 117,679.00 | 8,636,000 |
| 17 Dec 2020 | 117,864.00 | 119,027.00 | 117,856.00 | 118,157.00 | 118,157.00 | 7,701,400 |
| 16 Dec 2020 | 116,149.00 | 118,178.00 | 115,496.00 | 117,947.00 | 117,947.00 | 9,808,100 |
| 15 Dec 2020 | 114,613.00 | 116,390.00 | 114,613.00 | 116,146.00 | 116,146.00 | 8,195,100 |
| 14 Dec 2020 | 115,137.00 | 115,740.00 | 114,431.00 | 114,975.00 | 114,975.00 | 8,190,900 |
| 11 Dec 2020 | 115,128.00 | 115,527.00 | 113,949.00 | 115,323.00 | 115,323.00 | 8,372,300 |
| 10 Dec 2020 | 113,002.00 | 115,262.00 | 112,732.00 | 114,992.00 | 114,992.00 | 11,803,600 |
| 09 Dec 2020 | 113,799.00 | 114,020.00 | 112,567.00 | 112,722.00 | 112,722.00 | 8,431,100 |
| 08 Dec 2020 | 113,590.00 | 114,381.00 | 112,820.00 | 113,571.00 | 113,571.00 | 8,810,900 |
| 07 Dec 2020 | 113,751.00 | 114,531.00 | 112,629.00 | 113,625.00 | 113,625.00 | 9,633,900 |
| 04 Dec 2020 | 112,294.00 | 113,864.00 | 112,294.00 | 113,682.00 | 113,682.00 | 8,892,900 |
| 03 Dec 2020 | 111,874.00 | 113,377.00 | 111,874.00 | 112,919.00 | 112,919.00 | 11,474,200 |
| 02 Dec 2020 | 111,402.00 | 112,315.00 | 110,579.00 | 111,814.00 | 111,814.00 | 9,814,300 |
| 01 Dec 2020 | 108,897.00 | 111,840.00 | 108,897.00 | 111,335.00 | 111,335.00 | 11,324,800 |
| 30 Nov 2020 | 110,598.00 | 110,934.00 | 108,829.00 | 108,888.00 | 108,888.00 | 19,300,000 |
| 27 Nov 2020 | 110,229.00 | 111,603.00 | 110,161.00 | 110,575.00 | 110,575.00 | 8,790,300 |
| 26 Nov 2020 | 110,133.00 | 110,245.00 | 109,418.00 | 110,227.00 | 110,227.00 | 6,166,800 |
| 25 Nov 2020 | 109,786.00 | 110,596.00 | 109,315.00 | 110,133.00 | 110,133.00 | 8,564,700 |
| 24 Nov 2020 | 107,378.00 | 109,956.00 | 107,361.00 | 109,786.00 | 109,786.00 | 11,934,800 |
| 23 Nov 2020 | 106,050.00 | 107,495.00 | 106,050.00 | 107,379.00 | 107,379.00 | 9,686,000 |
| 19 Nov 2020 | 106,117.00 | 106,973.00 | 105,545.00 | 106,517.00 | 106,517.00 | 8,555,700 |
| 18 Nov 2020 | 107,246.00 | 107,467.00 | 106,217.00 | 106,483.00 | 106,483.00 | 10,337,300 |
| 17 Nov 2020 | 106,430.00 | 107,810.00 | 105,847.00 | 107,229.00 | 107,229.00 | 10,311,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
