Australia markets open in 8 hours 52 minutes

IBOVESPA (^BVSP)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
112,418.39+102.23 (+0.09%)
As of 11:52AM BRST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023112,318.91112,920.30112,037.77112,418.39112,418.39-
27 Jan 2023114,178.00114,191.00112,044.00112,502.00112,502.0010,614,500
26 Jan 2023114,271.00114,835.00113,591.00114,109.00114,109.0010,920,800
25 Jan 2023113,028.00114,386.00111,927.00114,195.00114,195.0011,413,000
24 Jan 2023111,746.00113,040.00111,669.00113,028.00113,028.0011,551,500
23 Jan 2023112,041.00113,061.00111,542.00111,709.00111,709.0013,701,000
20 Jan 2023112,922.00113,025.00111,735.00112,301.00112,301.0015,436,600
19 Jan 2023112,219.00113,172.00111,307.00113,006.00113,006.0015,594,300
18 Jan 2023111,442.00113,306.00111,441.00112,452.00112,452.0014,128,600
17 Jan 2023109,214.00111,577.00109,214.00111,439.00111,439.0014,363,200
16 Jan 2023110,908.00110,908.00108,753.00109,213.00109,213.0012,512,400
13 Jan 2023111,843.00111,847.00110,428.00111,036.00111,036.00-
12 Jan 2023112,516.00113,129.00110,982.00111,877.00111,877.0019,839,100
11 Jan 2023110,816.00111,841.00110,752.00111,763.00111,763.0014,461,400
10 Jan 2023109,129.00111,193.00108,478.00110,912.00110,912.0013,697,900
09 Jan 2023108,964.00109,938.00108,134.00109,227.00109,227.0012,047,300
06 Jan 2023107,642.00109,433.00107,642.00108,836.00108,836.0012,626,600
05 Jan 2023105,336.00107,743.00105,333.00107,518.00107,518.0015,512,000
04 Jan 2023104,167.00105,627.00103,915.00105,334.00105,334.0014,451,200
03 Jan 2023106,377.00106,684.00103,852.00104,166.00104,166.0014,466,700
02 Jan 2023109,734.00109,734.00105,981.00106,376.00106,376.008,130,500
29 Dec 2022110,237.00111,178.00109,560.00110,031.00110,031.0013,389,100
28 Dec 2022108,578.00110,536.00108,578.00110,237.00110,237.0011,193,900
27 Dec 2022108,739.00109,353.00107,418.00108,347.00108,347.0011,158,100
26 Dec 2022109,699.00109,755.00108,309.00108,738.00108,738.005,219,500
23 Dec 2022107,552.00109,994.00107,552.00109,698.00109,698.0012,847,100
22 Dec 2022107,436.00108,383.00106,510.00107,317.00107,317.0011,494,600
21 Dec 2022106,866.00107,991.00106,066.00107,313.00107,313.0017,634,900
20 Dec 2022104,740.00107,792.00104,607.00106,979.00106,979.0019,125,600
19 Dec 2022102,859.00105,107.00102,770.00104,530.00104,530.0016,773,400
16 Dec 2022103,737.00104,018.00102,248.00102,825.00102,825.0018,255,000
15 Dec 2022103,739.00105,483.00103,014.00103,738.00103,738.0015,568,200
14 Dec 2022103,536.00104,516.00101,632.00103,803.00103,803.0024,923,500
13 Dec 2022105,345.00106,689.00103,409.00103,892.00103,892.0017,702,200
12 Dec 2022107,518.00107,561.00103,877.00105,264.00105,264.0015,481,900
09 Dec 2022107,250.00108,566.00107,089.00107,689.00107,689.0010,676,300
08 Dec 2022109,068.00109,286.00106,906.00107,245.00107,245.0014,921,000
07 Dec 2022110,188.00110,247.00108,612.00109,361.00109,361.0013,825,300
06 Dec 2022109,403.00110,663.00109,217.00109,533.00109,533.0013,437,500
05 Dec 2022111,922.00112,150.00109,270.00109,401.00109,401.0012,308,400
02 Dec 2022110,926.00113,761.00109,963.00111,924.00111,924.0015,982,000
01 Dec 2022112,479.00112,479.00110,548.00110,926.00110,926.0015,193,700
30 Nov 2022110,910.00112,486.00110,202.00112,486.00112,486.0019,703,200
29 Nov 2022108,784.00112,187.00108,784.00110,910.00110,910.0014,721,700
28 Nov 2022108,977.00109,476.00108,378.00108,782.00108,782.0011,492,600
25 Nov 2022111,831.00112,025.00108,552.00108,977.00108,977.0012,309,100
24 Nov 2022108,846.00112,612.00108,846.00111,831.00111,831.0010,296,900
23 Nov 2022109,036.00109,285.00107,902.00108,683.00108,683.0013,198,400
22 Nov 2022109,750.00110,224.00107,867.00109,037.00109,037.0015,056,500
21 Nov 2022108,868.00110,235.00107,957.00109,748.00109,748.0016,651,600
18 Nov 2022109,706.00111,585.00108,512.00108,880.00108,880.0018,769,100
17 Nov 2022110,241.00110,242.00107,245.00109,703.00109,703.0023,119,600
16 Nov 2022113,166.00113,473.00109,512.00110,243.00110,243.0018,351,000
14 Nov 2022112,256.00114,322.00111,930.00113,161.00113,161.0015,080,400
11 Nov 2022109,775.00113,010.00109,408.00112,253.00112,253.0025,038,700
10 Nov 2022113,579.00113,579.00108,516.00109,775.00109,775.0026,029,300
09 Nov 2022116,153.00116,183.00113,110.00113,580.00113,580.0020,531,600
08 Nov 2022115,340.00117,072.00114,688.00116,160.00116,160.0014,239,800
07 Nov 2022118,148.00118,240.00115,266.00115,342.00115,342.0015,221,900
04 Nov 2022116,907.00120,039.00116,904.00118,155.00118,155.0016,209,500
03 Nov 2022116,927.00117,373.00114,485.00116,896.00116,896.0015,634,600
01 Nov 2022116,037.00118,261.00115,547.00116,929.00116,929.0017,969,700
31 Oct 2022114,533.00116,763.00112,113.00116,037.00116,037.0021,637,900
28 Oct 2022114,636.00114,712.00113,336.00114,539.00114,539.0014,392,400
27 Oct 2022112,766.00116,236.00112,765.00114,641.00114,641.0015,530,800
26 Oct 2022114,626.00114,626.00112,577.00112,764.00112,764.0016,088,200
25 Oct 2022116,016.00116,203.00114,626.00114,626.00114,626.0014,727,200
24 Oct 2022119,922.00119,924.00115,793.00116,013.00116,013.0013,278,800
21 Oct 2022117,170.00120,752.00116,736.00119,929.00119,929.0018,579,800
20 Oct 2022116,276.00117,367.00116,276.00117,171.00117,171.0016,915,800
19 Oct 2022115,744.00116,459.00115,264.00116,274.00116,274.0012,729,900
18 Oct 2022113,627.00115,795.00113,627.00115,743.00115,743.0014,744,200
17 Oct 2022112,107.00114,406.00112,090.00113,624.00113,624.0011,633,000
14 Oct 2022114,301.00114,712.00111,631.00112,072.00112,072.0013,096,100
13 Oct 2022114,819.00115,367.00112,690.00114,300.00114,300.0014,583,700
11 Oct 2022115,928.00115,928.00114,297.00114,827.00114,827.0013,137,900
10 Oct 2022116,377.00116,841.00115,261.00115,941.00115,941.0011,429,900
07 Oct 2022117,560.00117,960.00115,924.00116,375.00116,375.0013,616,500
06 Oct 2022117,200.00118,382.00117,144.00117,561.00117,561.0014,520,500
05 Oct 2022116,231.00117,514.00115,906.00117,198.00117,198.0013,555,200
04 Oct 2022116,704.00118,280.00115,837.00116,230.00116,230.0016,078,700
03 Oct 2022110,048.00116,134.00110,048.00116,134.00116,134.0020,982,900
30 Sept 2022107,664.00110,502.00107,315.00110,037.00110,037.0016,536,300
29 Sept 2022108,449.00108,449.00106,244.00107,664.00107,664.0014,588,500
28 Sept 2022108,377.00108,970.00107,914.00108,451.00108,451.0013,540,500
27 Sept 2022109,122.00110,161.00108,120.00108,376.00108,376.0014,517,500
26 Sept 2022111,713.00111,713.00109,022.00109,114.00109,114.0013,127,000
23 Sept 2022112,258.00112,457.00110,732.00111,716.00111,716.0013,542,300
22 Sept 2022111,942.00114,392.00111,819.00114,070.00114,070.0015,684,400
21 Sept 2022112,517.00113,294.00111,380.00111,936.00111,936.0014,726,800
20 Sept 2022111,824.00112,544.00111,393.00112,517.00112,517.0012,570,300
19 Sept 2022109,283.00111,976.00108,508.00111,824.00111,824.0012,594,800
16 Sept 2022109,951.00109,952.00108,489.00109,280.00109,280.0018,843,300
15 Sept 2022110,547.00111,100.00109,524.00109,954.00109,954.0011,622,500
14 Sept 2022110,794.00111,504.00110,118.00110,547.00110,547.0011,630,900
13 Sept 2022113,398.00113,400.00110,522.00110,794.00110,794.0012,612,500
12 Sept 2022112,307.00114,160.00112,305.00113,407.00113,407.0011,707,100
09 Sept 2022109,922.00112,540.00109,922.00112,300.00112,300.0012,155,200
08 Sept 2022109,771.00110,768.00108,619.00109,916.00109,916.0013,759,500
06 Sept 2022112,203.00112,203.00109,348.00109,764.00109,764.0014,296,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...