IBOVESPA (^BVSP)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:52AM BRST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 112,318.91 | 112,920.30 | 112,037.77 | 112,418.39 | 112,418.39 | - |
| 27 Jan 2023 | 114,178.00 | 114,191.00 | 112,044.00 | 112,502.00 | 112,502.00 | 10,614,500 |
| 26 Jan 2023 | 114,271.00 | 114,835.00 | 113,591.00 | 114,109.00 | 114,109.00 | 10,920,800 |
| 25 Jan 2023 | 113,028.00 | 114,386.00 | 111,927.00 | 114,195.00 | 114,195.00 | 11,413,000 |
| 24 Jan 2023 | 111,746.00 | 113,040.00 | 111,669.00 | 113,028.00 | 113,028.00 | 11,551,500 |
| 23 Jan 2023 | 112,041.00 | 113,061.00 | 111,542.00 | 111,709.00 | 111,709.00 | 13,701,000 |
| 20 Jan 2023 | 112,922.00 | 113,025.00 | 111,735.00 | 112,301.00 | 112,301.00 | 15,436,600 |
| 19 Jan 2023 | 112,219.00 | 113,172.00 | 111,307.00 | 113,006.00 | 113,006.00 | 15,594,300 |
| 18 Jan 2023 | 111,442.00 | 113,306.00 | 111,441.00 | 112,452.00 | 112,452.00 | 14,128,600 |
| 17 Jan 2023 | 109,214.00 | 111,577.00 | 109,214.00 | 111,439.00 | 111,439.00 | 14,363,200 |
| 16 Jan 2023 | 110,908.00 | 110,908.00 | 108,753.00 | 109,213.00 | 109,213.00 | 12,512,400 |
| 13 Jan 2023 | 111,843.00 | 111,847.00 | 110,428.00 | 111,036.00 | 111,036.00 | - |
| 12 Jan 2023 | 112,516.00 | 113,129.00 | 110,982.00 | 111,877.00 | 111,877.00 | 19,839,100 |
| 11 Jan 2023 | 110,816.00 | 111,841.00 | 110,752.00 | 111,763.00 | 111,763.00 | 14,461,400 |
| 10 Jan 2023 | 109,129.00 | 111,193.00 | 108,478.00 | 110,912.00 | 110,912.00 | 13,697,900 |
| 09 Jan 2023 | 108,964.00 | 109,938.00 | 108,134.00 | 109,227.00 | 109,227.00 | 12,047,300 |
| 06 Jan 2023 | 107,642.00 | 109,433.00 | 107,642.00 | 108,836.00 | 108,836.00 | 12,626,600 |
| 05 Jan 2023 | 105,336.00 | 107,743.00 | 105,333.00 | 107,518.00 | 107,518.00 | 15,512,000 |
| 04 Jan 2023 | 104,167.00 | 105,627.00 | 103,915.00 | 105,334.00 | 105,334.00 | 14,451,200 |
| 03 Jan 2023 | 106,377.00 | 106,684.00 | 103,852.00 | 104,166.00 | 104,166.00 | 14,466,700 |
| 02 Jan 2023 | 109,734.00 | 109,734.00 | 105,981.00 | 106,376.00 | 106,376.00 | 8,130,500 |
| 29 Dec 2022 | 110,237.00 | 111,178.00 | 109,560.00 | 110,031.00 | 110,031.00 | 13,389,100 |
| 28 Dec 2022 | 108,578.00 | 110,536.00 | 108,578.00 | 110,237.00 | 110,237.00 | 11,193,900 |
| 27 Dec 2022 | 108,739.00 | 109,353.00 | 107,418.00 | 108,347.00 | 108,347.00 | 11,158,100 |
| 26 Dec 2022 | 109,699.00 | 109,755.00 | 108,309.00 | 108,738.00 | 108,738.00 | 5,219,500 |
| 23 Dec 2022 | 107,552.00 | 109,994.00 | 107,552.00 | 109,698.00 | 109,698.00 | 12,847,100 |
| 22 Dec 2022 | 107,436.00 | 108,383.00 | 106,510.00 | 107,317.00 | 107,317.00 | 11,494,600 |
| 21 Dec 2022 | 106,866.00 | 107,991.00 | 106,066.00 | 107,313.00 | 107,313.00 | 17,634,900 |
| 20 Dec 2022 | 104,740.00 | 107,792.00 | 104,607.00 | 106,979.00 | 106,979.00 | 19,125,600 |
| 19 Dec 2022 | 102,859.00 | 105,107.00 | 102,770.00 | 104,530.00 | 104,530.00 | 16,773,400 |
| 16 Dec 2022 | 103,737.00 | 104,018.00 | 102,248.00 | 102,825.00 | 102,825.00 | 18,255,000 |
| 15 Dec 2022 | 103,739.00 | 105,483.00 | 103,014.00 | 103,738.00 | 103,738.00 | 15,568,200 |
| 14 Dec 2022 | 103,536.00 | 104,516.00 | 101,632.00 | 103,803.00 | 103,803.00 | 24,923,500 |
| 13 Dec 2022 | 105,345.00 | 106,689.00 | 103,409.00 | 103,892.00 | 103,892.00 | 17,702,200 |
| 12 Dec 2022 | 107,518.00 | 107,561.00 | 103,877.00 | 105,264.00 | 105,264.00 | 15,481,900 |
| 09 Dec 2022 | 107,250.00 | 108,566.00 | 107,089.00 | 107,689.00 | 107,689.00 | 10,676,300 |
| 08 Dec 2022 | 109,068.00 | 109,286.00 | 106,906.00 | 107,245.00 | 107,245.00 | 14,921,000 |
| 07 Dec 2022 | 110,188.00 | 110,247.00 | 108,612.00 | 109,361.00 | 109,361.00 | 13,825,300 |
| 06 Dec 2022 | 109,403.00 | 110,663.00 | 109,217.00 | 109,533.00 | 109,533.00 | 13,437,500 |
| 05 Dec 2022 | 111,922.00 | 112,150.00 | 109,270.00 | 109,401.00 | 109,401.00 | 12,308,400 |
| 02 Dec 2022 | 110,926.00 | 113,761.00 | 109,963.00 | 111,924.00 | 111,924.00 | 15,982,000 |
| 01 Dec 2022 | 112,479.00 | 112,479.00 | 110,548.00 | 110,926.00 | 110,926.00 | 15,193,700 |
| 30 Nov 2022 | 110,910.00 | 112,486.00 | 110,202.00 | 112,486.00 | 112,486.00 | 19,703,200 |
| 29 Nov 2022 | 108,784.00 | 112,187.00 | 108,784.00 | 110,910.00 | 110,910.00 | 14,721,700 |
| 28 Nov 2022 | 108,977.00 | 109,476.00 | 108,378.00 | 108,782.00 | 108,782.00 | 11,492,600 |
| 25 Nov 2022 | 111,831.00 | 112,025.00 | 108,552.00 | 108,977.00 | 108,977.00 | 12,309,100 |
| 24 Nov 2022 | 108,846.00 | 112,612.00 | 108,846.00 | 111,831.00 | 111,831.00 | 10,296,900 |
| 23 Nov 2022 | 109,036.00 | 109,285.00 | 107,902.00 | 108,683.00 | 108,683.00 | 13,198,400 |
| 22 Nov 2022 | 109,750.00 | 110,224.00 | 107,867.00 | 109,037.00 | 109,037.00 | 15,056,500 |
| 21 Nov 2022 | 108,868.00 | 110,235.00 | 107,957.00 | 109,748.00 | 109,748.00 | 16,651,600 |
| 18 Nov 2022 | 109,706.00 | 111,585.00 | 108,512.00 | 108,880.00 | 108,880.00 | 18,769,100 |
| 17 Nov 2022 | 110,241.00 | 110,242.00 | 107,245.00 | 109,703.00 | 109,703.00 | 23,119,600 |
| 16 Nov 2022 | 113,166.00 | 113,473.00 | 109,512.00 | 110,243.00 | 110,243.00 | 18,351,000 |
| 14 Nov 2022 | 112,256.00 | 114,322.00 | 111,930.00 | 113,161.00 | 113,161.00 | 15,080,400 |
| 11 Nov 2022 | 109,775.00 | 113,010.00 | 109,408.00 | 112,253.00 | 112,253.00 | 25,038,700 |
| 10 Nov 2022 | 113,579.00 | 113,579.00 | 108,516.00 | 109,775.00 | 109,775.00 | 26,029,300 |
| 09 Nov 2022 | 116,153.00 | 116,183.00 | 113,110.00 | 113,580.00 | 113,580.00 | 20,531,600 |
| 08 Nov 2022 | 115,340.00 | 117,072.00 | 114,688.00 | 116,160.00 | 116,160.00 | 14,239,800 |
| 07 Nov 2022 | 118,148.00 | 118,240.00 | 115,266.00 | 115,342.00 | 115,342.00 | 15,221,900 |
| 04 Nov 2022 | 116,907.00 | 120,039.00 | 116,904.00 | 118,155.00 | 118,155.00 | 16,209,500 |
| 03 Nov 2022 | 116,927.00 | 117,373.00 | 114,485.00 | 116,896.00 | 116,896.00 | 15,634,600 |
| 01 Nov 2022 | 116,037.00 | 118,261.00 | 115,547.00 | 116,929.00 | 116,929.00 | 17,969,700 |
| 31 Oct 2022 | 114,533.00 | 116,763.00 | 112,113.00 | 116,037.00 | 116,037.00 | 21,637,900 |
| 28 Oct 2022 | 114,636.00 | 114,712.00 | 113,336.00 | 114,539.00 | 114,539.00 | 14,392,400 |
| 27 Oct 2022 | 112,766.00 | 116,236.00 | 112,765.00 | 114,641.00 | 114,641.00 | 15,530,800 |
| 26 Oct 2022 | 114,626.00 | 114,626.00 | 112,577.00 | 112,764.00 | 112,764.00 | 16,088,200 |
| 25 Oct 2022 | 116,016.00 | 116,203.00 | 114,626.00 | 114,626.00 | 114,626.00 | 14,727,200 |
| 24 Oct 2022 | 119,922.00 | 119,924.00 | 115,793.00 | 116,013.00 | 116,013.00 | 13,278,800 |
| 21 Oct 2022 | 117,170.00 | 120,752.00 | 116,736.00 | 119,929.00 | 119,929.00 | 18,579,800 |
| 20 Oct 2022 | 116,276.00 | 117,367.00 | 116,276.00 | 117,171.00 | 117,171.00 | 16,915,800 |
| 19 Oct 2022 | 115,744.00 | 116,459.00 | 115,264.00 | 116,274.00 | 116,274.00 | 12,729,900 |
| 18 Oct 2022 | 113,627.00 | 115,795.00 | 113,627.00 | 115,743.00 | 115,743.00 | 14,744,200 |
| 17 Oct 2022 | 112,107.00 | 114,406.00 | 112,090.00 | 113,624.00 | 113,624.00 | 11,633,000 |
| 14 Oct 2022 | 114,301.00 | 114,712.00 | 111,631.00 | 112,072.00 | 112,072.00 | 13,096,100 |
| 13 Oct 2022 | 114,819.00 | 115,367.00 | 112,690.00 | 114,300.00 | 114,300.00 | 14,583,700 |
| 11 Oct 2022 | 115,928.00 | 115,928.00 | 114,297.00 | 114,827.00 | 114,827.00 | 13,137,900 |
| 10 Oct 2022 | 116,377.00 | 116,841.00 | 115,261.00 | 115,941.00 | 115,941.00 | 11,429,900 |
| 07 Oct 2022 | 117,560.00 | 117,960.00 | 115,924.00 | 116,375.00 | 116,375.00 | 13,616,500 |
| 06 Oct 2022 | 117,200.00 | 118,382.00 | 117,144.00 | 117,561.00 | 117,561.00 | 14,520,500 |
| 05 Oct 2022 | 116,231.00 | 117,514.00 | 115,906.00 | 117,198.00 | 117,198.00 | 13,555,200 |
| 04 Oct 2022 | 116,704.00 | 118,280.00 | 115,837.00 | 116,230.00 | 116,230.00 | 16,078,700 |
| 03 Oct 2022 | 110,048.00 | 116,134.00 | 110,048.00 | 116,134.00 | 116,134.00 | 20,982,900 |
| 30 Sept 2022 | 107,664.00 | 110,502.00 | 107,315.00 | 110,037.00 | 110,037.00 | 16,536,300 |
| 29 Sept 2022 | 108,449.00 | 108,449.00 | 106,244.00 | 107,664.00 | 107,664.00 | 14,588,500 |
| 28 Sept 2022 | 108,377.00 | 108,970.00 | 107,914.00 | 108,451.00 | 108,451.00 | 13,540,500 |
| 27 Sept 2022 | 109,122.00 | 110,161.00 | 108,120.00 | 108,376.00 | 108,376.00 | 14,517,500 |
| 26 Sept 2022 | 111,713.00 | 111,713.00 | 109,022.00 | 109,114.00 | 109,114.00 | 13,127,000 |
| 23 Sept 2022 | 112,258.00 | 112,457.00 | 110,732.00 | 111,716.00 | 111,716.00 | 13,542,300 |
| 22 Sept 2022 | 111,942.00 | 114,392.00 | 111,819.00 | 114,070.00 | 114,070.00 | 15,684,400 |
| 21 Sept 2022 | 112,517.00 | 113,294.00 | 111,380.00 | 111,936.00 | 111,936.00 | 14,726,800 |
| 20 Sept 2022 | 111,824.00 | 112,544.00 | 111,393.00 | 112,517.00 | 112,517.00 | 12,570,300 |
| 19 Sept 2022 | 109,283.00 | 111,976.00 | 108,508.00 | 111,824.00 | 111,824.00 | 12,594,800 |
| 16 Sept 2022 | 109,951.00 | 109,952.00 | 108,489.00 | 109,280.00 | 109,280.00 | 18,843,300 |
| 15 Sept 2022 | 110,547.00 | 111,100.00 | 109,524.00 | 109,954.00 | 109,954.00 | 11,622,500 |
| 14 Sept 2022 | 110,794.00 | 111,504.00 | 110,118.00 | 110,547.00 | 110,547.00 | 11,630,900 |
| 13 Sept 2022 | 113,398.00 | 113,400.00 | 110,522.00 | 110,794.00 | 110,794.00 | 12,612,500 |
| 12 Sept 2022 | 112,307.00 | 114,160.00 | 112,305.00 | 113,407.00 | 113,407.00 | 11,707,100 |
| 09 Sept 2022 | 109,922.00 | 112,540.00 | 109,922.00 | 112,300.00 | 112,300.00 | 12,155,200 |
| 08 Sept 2022 | 109,771.00 | 110,768.00 | 108,619.00 | 109,916.00 | 109,916.00 | 13,759,500 |
| 06 Sept 2022 | 112,203.00 | 112,203.00 | 109,348.00 | 109,764.00 | 109,764.00 | 14,296,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
