Australia markets open in 7 hours 39 minutes

IBOVESPA (^BVSP)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
124,817.63+321.95 (+0.26%)
As of 01:06PM BRT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024124,498.09125,392.39124,498.09124,817.63124,817.63-
27 May 2024124,297.00124,535.00124,081.00124,496.00124,496.004,327,600
24 May 2024124,731.00125,257.00124,259.00124,306.00124,306.009,211,500
23 May 2024125,650.00125,665.00124,431.00124,729.00124,729.009,985,400
22 May 2024127,412.00127,412.00125,524.00125,650.00125,650.0012,403,500
21 May 2024127,754.00128,272.00127,205.00127,412.00127,412.009,138,500
20 May 2024128,151.00128,730.00127,488.00127,751.00127,751.009,340,300
17 May 2024128,280.00128,464.00127,696.00128,151.00128,151.0010,262,600
16 May 2024128,029.00128,965.00127,922.00128,284.00128,284.009,852,200
15 May 2024128,514.00128,646.00127,029.00128,028.00128,028.0010,855,600
14 May 2024128,155.00128,965.00127,962.00128,515.00128,515.0011,886,800
13 May 2024127,600.00128,669.00127,599.00128,155.00128,155.008,917,300
10 May 2024128,188.00129,022.00127,467.00127,600.00127,600.0012,574,200
09 May 2024129,468.00129,468.00127,376.00128,188.00128,188.0013,369,000
08 May 2024129,210.00129,564.00128,048.00129,481.00129,481.009,788,900
07 May 2024128,466.00129,745.00128,464.00129,210.00129,210.0010,177,500
06 May 2024128,506.00129,181.00128,294.00128,466.00128,466.008,779,100
03 May 2024127,130.00128,787.00127,130.00128,509.00128,509.0012,799,200
02 May 2024125,926.00127,670.00125,926.00127,122.00127,122.0011,547,800
30 Apr 2024127,352.00127,352.00125,856.00125,924.00125,924.0010,889,600
29 Apr 2024126,527.00127,352.00126,467.00127,352.00127,352.008,385,100
26 Apr 2024124,651.00126,826.00124,651.00126,526.00126,526.008,900,000
25 Apr 2024124,718.00124,732.00123,703.00124,646.00124,646.0010,093,100
24 Apr 2024125,149.00125,473.00124,556.00124,741.00124,741.0010,526,300
23 Apr 2024125,572.00125,826.00124,310.00125,148.00125,148.0011,257,800
22 Apr 2024125,124.00126,081.00124,633.00125,573.00125,573.0010,264,100
19 Apr 2024124,197.00125,509.00124,056.00125,124.00125,124.0013,604,100
18 Apr 2024124,171.00125,140.00123,397.00124,196.00124,196.0010,662,400
17 Apr 2024124,389.00125,301.00123,642.00124,171.00124,171.0011,370,900
16 Apr 2024125,316.00125,316.00123,756.00124,389.00124,389.0014,009,800
15 Apr 2024125,946.00126,250.00125,034.00125,334.00125,334.0013,504,500
12 Apr 2024127,396.00127,640.00125,635.00125,946.00125,946.0010,246,600
11 Apr 2024128,051.00128,051.00127,069.00127,396.00127,396.008,882,900
10 Apr 2024129,872.00129,872.00127,732.00128,054.00128,054.0010,451,800
09 Apr 2024128,858.00129,956.00128,826.00129,890.00129,890.008,489,700
08 Apr 2024126,796.00129,178.00126,796.00128,857.00128,857.008,128,300
05 Apr 2024127,422.00127,432.00126,394.00126,795.00126,795.009,101,300
04 Apr 2024127,313.00129,627.00127,178.00127,428.00127,428.0013,229,200
03 Apr 2024127,546.00127,694.00126,181.00127,318.00127,318.0011,032,700
02 Apr 2024126,990.00127,654.00126,669.00127,549.00127,549.009,073,600
01 Apr 2024128,106.00128,659.00126,772.00126,990.00126,990.009,372,600
28 Mar 2024127,689.00128,364.00127,270.00128,106.00128,106.009,943,400
27 Mar 2024126,863.00127,756.00126,223.00127,691.00127,691.009,918,200
26 Mar 2024126,931.00127,193.00126,591.00126,863.00126,863.009,435,700
25 Mar 2024127,027.00127,224.00126,750.00126,931.00126,931.008,060,500
22 Mar 2024128,159.00128,159.00126,879.00127,027.00127,027.009,367,800
21 Mar 2024129,125.00129,556.00128,093.00128,159.00128,159.009,570,800
20 Mar 2024127,534.00129,210.00127,349.00129,125.00129,125.0010,819,300
19 Mar 2024126,955.00128,000.00126,955.00127,529.00127,529.0011,184,800
18 Mar 2024126,758.00127,540.00126,272.00126,954.00126,954.0010,512,100
15 Mar 2024127,682.00127,957.00126,502.00126,742.00126,742.0014,992,400
14 Mar 2024127,992.00128,256.00127,192.00127,690.00127,690.009,292,600
13 Mar 2024127,668.00128,530.00127,439.00128,006.00128,006.008,837,200
12 Mar 2024126,124.00128,039.00126,121.00127,668.00127,668.009,483,700
11 Mar 2024127,068.00127,068.00126,065.00126,124.00126,124.008,899,100
08 Mar 2024128,335.00128,338.00125,802.00127,071.00127,071.0011,937,900
07 Mar 2024128,890.00129,188.00128,033.00128,340.00128,340.007,350,000
06 Mar 2024128,099.00129,323.00128,099.00128,890.00128,890.0011,057,900
05 Mar 2024128,336.00128,989.00127,823.00128,098.00128,098.009,692,200
04 Mar 2024129,176.00129,307.00128,278.00128,341.00128,341.007,967,700
01 Mar 2024129,026.00129,716.00128,717.00129,180.00129,180.009,765,100
29 Feb 2024130,155.00130,155.00128,669.00129,020.00129,020.0012,003,100
28 Feb 2024131,685.00131,685.00129,771.00130,155.00130,155.009,045,600
27 Feb 2024129,613.00131,696.00129,613.00131,689.00131,689.0010,049,000
26 Feb 2024129,417.00129,978.00129,077.00129,609.00129,609.007,436,900
23 Feb 2024130,240.00130,624.00129,077.00129,419.00129,419.009,230,300
22 Feb 2024130,035.00130,829.00129,971.00130,241.00130,241.0010,771,700
21 Feb 2024129,916.00130,034.00129,359.00130,032.00130,032.0012,585,700
20 Feb 2024129,033.00129,916.00128,326.00129,916.00129,916.0012,237,000
19 Feb 2024128,720.00129,036.00128,097.00129,036.00129,036.005,799,100
16 Feb 2024127,809.00129,069.00127,653.00128,726.00128,726.0010,119,100
15 Feb 2024127,018.00127,824.00126,932.00127,804.00127,804.0010,980,100
14 Feb 2024128,026.00128,026.00126,663.00127,018.00127,018.007,748,300
09 Feb 2024128,216.00128,896.00127,579.00128,026.00128,026.0012,115,800
08 Feb 2024129,950.00130,126.00127,912.00128,217.00128,217.0013,634,900
07 Feb 2024130,412.00130,552.00129,518.00129,608.00129,608.0015,425,400
06 Feb 2024127,593.00130,417.00127,593.00130,416.00130,416.0013,780,300
05 Feb 2024127,182.00127,834.00126,443.00127,593.00127,593.009,637,200
02 Feb 2024128,471.00128,878.00126,628.00127,182.00127,182.0010,982,800
01 Feb 2024127,752.00128,481.00127,284.00128,481.00128,481.0010,226,400
31 Jan 2024127,402.00129,558.00127,326.00127,752.00127,752.0012,495,200
30 Jan 2024128,492.00128,492.00127,105.00127,402.00127,402.0010,037,400
29 Jan 2024128,970.00129,068.00127,853.00128,503.00128,503.008,764,500
26 Jan 2024128,196.00129,252.00127,869.00128,967.00128,967.008,508,000
25 Jan 2024127,815.00128,697.00127,803.00128,169.00128,169.008,757,600
24 Jan 2024128,275.00129,446.00127,680.00127,816.00127,816.008,823,800
23 Jan 2024126,612.00128,331.00126,612.00128,263.00128,263.009,366,100
22 Jan 2024127,636.00127,843.00125,876.00126,602.00126,602.009,509,100
19 Jan 2024127,319.00127,820.00126,533.00127,636.00127,636.0011,956,900
18 Jan 2024128,524.00129,047.00127,316.00127,316.00127,316.0012,460,800
17 Jan 2024129,293.00129,296.00128,312.00128,524.00128,524.009,952,500
16 Jan 2024131,515.00131,517.00129,147.00129,294.00129,294.0011,911,300
15 Jan 2024130,988.00131,606.00130,253.00131,521.00131,521.005,746,600
12 Jan 2024130,652.00131,927.00130,410.00130,988.00130,988.0010,661,900
11 Jan 2024130,841.00131,308.00129,898.00130,649.00130,649.009,761,700
10 Jan 2024131,447.00131,628.00130,438.00130,841.00130,841.008,958,400
09 Jan 2024132,424.00132,426.00131,203.00131,447.00131,447.009,287,500
08 Jan 2024132,023.00132,498.00131,015.00132,427.00132,427.008,497,500
05 Jan 2024131,218.00132,635.00130,579.00132,023.00132,023.009,199,700
04 Jan 2024132,831.00132,885.00131,024.00131,226.00131,226.008,972,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...