UK markets open in 1 hour 57 minutes
NIKKEI 225
28,938.33 -3.81 (-0.01%) HANG SENG
19,852.92 +89.01 (+0.45%) CRUDE OIL
90.12 -0.38 (-0.42%) GOLD FUTURES
1,766.20 -5.00 (-0.28%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,158.15 -583.59 (-2.96%)
IBOVESPA (^BVSP)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:20PM BRT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 113,708.00 | 114,375.00 | 113,304.00 | 113,813.00 | 113,813.00 | 10,644,200 |
| 17 Aug 2022 | 113,508.00 | 114,146.00 | 112,483.00 | 113,708.00 | 113,708.00 | 14,652,800 |
| 16 Aug 2022 | 113,034.00 | 113,626.00 | 112,690.00 | 113,512.00 | 113,512.00 | 12,986,400 |
| 15 Aug 2022 | 112,767.00 | 113,214.00 | 111,067.00 | 113,032.00 | 113,032.00 | 15,552,900 |
| 12 Aug 2022 | 109,718.00 | 112,764.00 | 109,718.00 | 112,764.00 | 112,764.00 | 18,704,900 |
| 11 Aug 2022 | 110,236.00 | 111,310.00 | 109,604.00 | 109,718.00 | 109,718.00 | 14,944,800 |
| 10 Aug 2022 | 108,658.00 | 110,362.00 | 108,657.00 | 110,236.00 | 110,236.00 | 13,376,200 |
| 09 Aug 2022 | 108,403.00 | 109,331.00 | 107,842.00 | 108,651.00 | 108,651.00 | 12,147,900 |
| 08 Aug 2022 | 106,473.00 | 108,489.00 | 106,473.00 | 108,402.00 | 108,402.00 | 12,674,600 |
| 05 Aug 2022 | 105,893.00 | 107,176.00 | 105,518.00 | 106,472.00 | 106,472.00 | 12,947,500 |
| 04 Aug 2022 | 103,777.00 | 106,162.00 | 103,777.00 | 105,892.00 | 105,892.00 | 15,499,000 |
| 03 Aug 2022 | 103,362.00 | 103,878.00 | 102,822.00 | 103,775.00 | 103,775.00 | 12,379,600 |
| 02 Aug 2022 | 102,225.00 | 103,660.00 | 101,694.00 | 103,362.00 | 103,362.00 | 10,124,500 |
| 01 Aug 2022 | 103,165.00 | 103,317.00 | 101,764.00 | 102,225.00 | 102,225.00 | 11,626,700 |
| 29 Jul 2022 | 102,597.00 | 103,989.00 | 102,514.00 | 103,165.00 | 103,165.00 | 12,934,200 |
| 28 Jul 2022 | 101,437.00 | 102,686.00 | 101,045.00 | 102,597.00 | 102,597.00 | 11,130,000 |
| 27 Jul 2022 | 99,773.00 | 101,471.00 | 99,772.00 | 101,438.00 | 101,438.00 | 10,263,100 |
| 26 Jul 2022 | 100,270.00 | 100,753.00 | 99,365.00 | 99,772.00 | 99,772.00 | 9,136,600 |
| 25 Jul 2022 | 98,926.00 | 100,508.00 | 98,925.00 | 100,270.00 | 100,270.00 | 8,621,800 |
| 22 Jul 2022 | 99,034.00 | 99,724.00 | 98,321.00 | 98,925.00 | 98,925.00 | 10,033,500 |
| 21 Jul 2022 | 98,286.00 | 99,057.00 | 97,088.00 | 99,033.00 | 99,033.00 | 10,060,000 |
| 20 Jul 2022 | 98,244.00 | 98,366.00 | 97,277.00 | 98,287.00 | 98,287.00 | 12,941,700 |
| 19 Jul 2022 | 96,920.00 | 98,346.00 | 96,917.00 | 98,245.00 | 98,245.00 | 10,295,900 |
| 18 Jul 2022 | 96,553.00 | 98,291.00 | 96,553.00 | 96,916.00 | 96,916.00 | 10,738,200 |
| 15 Jul 2022 | 96,119.00 | 96,971.00 | 95,267.00 | 96,551.00 | 96,551.00 | 11,347,600 |
| 14 Jul 2022 | 97,879.00 | 97,879.00 | 95,431.00 | 96,121.00 | 96,121.00 | 12,579,000 |
| 13 Jul 2022 | 98,258.00 | 98,928.00 | 97,403.00 | 97,881.00 | 97,881.00 | 12,208,100 |
| 12 Jul 2022 | 98,212.00 | 98,737.00 | 97,253.00 | 98,271.00 | 98,271.00 | 12,566,300 |
| 11 Jul 2022 | 100,282.00 | 100,282.00 | 97,854.00 | 98,212.00 | 98,212.00 | 8,893,400 |
| 08 Jul 2022 | 100,732.00 | 101,577.00 | 99,958.00 | 100,289.00 | 100,289.00 | 9,730,400 |
| 07 Jul 2022 | 98,722.00 | 101,420.00 | 98,722.00 | 100,730.00 | 100,730.00 | 12,696,300 |
| 06 Jul 2022 | 98,294.00 | 99,141.00 | 97,423.00 | 98,719.00 | 98,719.00 | 13,348,200 |
| 05 Jul 2022 | 98,608.00 | 98,608.00 | 96,499.00 | 98,295.00 | 98,295.00 | 13,358,800 |
| 04 Jul 2022 | 98,952.00 | 99,353.00 | 98,264.00 | 98,609.00 | 98,609.00 | 6,279,300 |
| 01 Jul 2022 | 98,542.00 | 99,340.00 | 97,231.00 | 98,954.00 | 98,954.00 | 11,609,800 |
| 30 Jun 2022 | 99,619.00 | 99,619.00 | 97,758.00 | 98,542.00 | 98,542.00 | 14,588,800 |
| 29 Jun 2022 | 100,592.00 | 101,313.00 | 99,218.00 | 99,622.00 | 99,622.00 | 10,448,100 |
| 28 Jun 2022 | 100,766.00 | 102,237.00 | 99,956.00 | 100,591.00 | 100,591.00 | 10,493,900 |
| 27 Jun 2022 | 98,673.00 | 101,106.00 | 98,672.00 | 100,764.00 | 100,764.00 | 9,895,900 |
| 24 Jun 2022 | 98,081.00 | 99,313.00 | 98,031.00 | 98,672.00 | 98,672.00 | 10,345,200 |
| 23 Jun 2022 | 99,523.00 | 100,232.00 | 97,775.00 | 98,080.00 | 98,080.00 | 12,397,700 |
| 22 Jun 2022 | 99,678.00 | 100,374.00 | 98,050.00 | 99,522.00 | 99,522.00 | 11,675,100 |
| 21 Jun 2022 | 99,854.00 | 101,069.00 | 99,167.00 | 99,685.00 | 99,685.00 | 11,072,300 |
| 20 Jun 2022 | 99,824.00 | 100,481.00 | 98,409.00 | 99,853.00 | 99,853.00 | 10,900,800 |
| 17 Jun 2022 | 102,800.00 | 102,801.00 | 98,402.00 | 99,825.00 | 99,825.00 | 18,927,300 |
| 15 Jun 2022 | 102,068.00 | 103,952.00 | 102,046.00 | 102,807.00 | 102,807.00 | 16,023,500 |
| 14 Jun 2022 | 102,598.00 | 103,328.00 | 101,325.00 | 102,063.00 | 102,063.00 | 11,563,200 |
| 13 Jun 2022 | 105,476.00 | 105,478.00 | 101,700.00 | 102,598.00 | 102,598.00 | 13,837,900 |
| 10 Jun 2022 | 107,091.00 | 107,092.00 | 104,648.00 | 105,481.00 | 105,481.00 | 12,840,500 |
| 09 Jun 2022 | 108,367.00 | 108,510.00 | 107,068.00 | 107,094.00 | 107,094.00 | 11,955,500 |
| 08 Jun 2022 | 110,067.00 | 110,142.00 | 108,045.00 | 108,368.00 | 108,368.00 | 10,379,900 |
| 07 Jun 2022 | 110,185.00 | 110,435.00 | 109,394.00 | 110,070.00 | 110,070.00 | 9,466,200 |
| 06 Jun 2022 | 111,102.00 | 111,935.00 | 110,015.00 | 110,186.00 | 110,186.00 | 8,212,400 |
| 03 Jun 2022 | 112,392.00 | 112,392.00 | 110,935.00 | 111,102.00 | 111,102.00 | 8,757,500 |
| 02 Jun 2022 | 111,363.00 | 112,709.00 | 111,218.00 | 112,393.00 | 112,393.00 | 10,051,100 |
| 01 Jun 2022 | 111,351.00 | 111,931.00 | 110,822.00 | 111,360.00 | 111,360.00 | 9,790,200 |
| 31 May 2022 | 111,036.00 | 111,903.00 | 110,685.00 | 111,351.00 | 111,351.00 | 15,809,400 |
| 30 May 2022 | 111,944.00 | 112,690.00 | 110,655.00 | 111,032.00 | 111,032.00 | 7,284,500 |
| 27 May 2022 | 111,890.00 | 112,441.00 | 111,558.00 | 111,942.00 | 111,942.00 | 9,979,300 |
| 26 May 2022 | 110,577.00 | 112,102.00 | 110,388.00 | 111,890.00 | 111,890.00 | 13,077,400 |
| 25 May 2022 | 110,085.00 | 111,006.00 | 109,699.00 | 110,580.00 | 110,580.00 | 10,737,700 |
| 24 May 2022 | 110,340.00 | 110,635.00 | 108,399.00 | 110,581.00 | 110,581.00 | 11,724,400 |
| 23 May 2022 | 108,500.00 | 110,680.00 | 108,500.00 | 110,346.00 | 110,346.00 | 10,682,700 |
| 20 May 2022 | 108,520.00 | 108,795.00 | 107,351.00 | 108,488.00 | 108,488.00 | 12,866,400 |
| 19 May 2022 | 106,249.00 | 107,420.00 | 105,760.00 | 107,005.00 | 107,005.00 | 11,426,400 |
| 18 May 2022 | 107,903.00 | 108,096.00 | 106,038.00 | 106,247.00 | 106,247.00 | 14,752,800 |
| 17 May 2022 | 108,246.00 | 109,774.00 | 108,245.00 | 108,789.00 | 108,789.00 | 16,503,400 |
| 16 May 2022 | 108,685.00 | 108,685.00 | 108,199.00 | 108,233.00 | 108,233.00 | 10,596,900 |
| 13 May 2022 | 105,691.00 | 107,773.00 | 105,691.00 | 106,924.00 | 106,924.00 | 12,369,300 |
| 12 May 2022 | 104,395.00 | 105,708.00 | 103,579.00 | 105,688.00 | 105,688.00 | 13,995,600 |
| 11 May 2022 | 103,110.00 | 105,374.00 | 103,008.00 | 104,397.00 | 104,397.00 | 13,425,100 |
| 10 May 2022 | 103,251.00 | 104,286.00 | 102,386.00 | 103,110.00 | 103,110.00 | 13,507,400 |
| 09 May 2022 | 105,109.00 | 105,109.00 | 102,768.00 | 103,250.00 | 103,250.00 | 13,196,700 |
| 06 May 2022 | 105,303.00 | 106,268.00 | 103,984.00 | 105,135.00 | 105,135.00 | 14,137,700 |
| 05 May 2022 | 108,337.00 | 108,337.00 | 103,923.00 | 105,304.00 | 105,304.00 | 13,826,200 |
| 04 May 2022 | 106,529.00 | 108,382.00 | 104,933.00 | 108,344.00 | 108,344.00 | 14,558,600 |
| 03 May 2022 | 106,640.00 | 107,127.00 | 106,033.00 | 106,528.00 | 106,528.00 | 9,935,500 |
| 02 May 2022 | 107,876.00 | 107,884.00 | 105,218.00 | 106,639.00 | 106,639.00 | 11,935,100 |
| 29 Apr 2022 | 109,922.00 | 111,819.00 | 107,876.00 | 107,876.00 | 107,876.00 | 13,662,200 |
| 28 Apr 2022 | 109,349.00 | 110,702.00 | 108,905.00 | 109,919.00 | 109,919.00 | 11,129,900 |
| 27 Apr 2022 | 108,214.00 | 110,107.00 | 108,214.00 | 109,349.00 | 109,349.00 | 11,515,700 |
| 26 Apr 2022 | 110,684.00 | 110,685.00 | 107,978.00 | 108,213.00 | 108,213.00 | 11,747,500 |
| 25 Apr 2022 | 111,077.00 | 111,155.00 | 109,222.00 | 110,685.00 | 110,685.00 | 11,098,300 |
| 22 Apr 2022 | 114,343.00 | 114,343.00 | 110,591.00 | 111,078.00 | 111,078.00 | 10,877,300 |
| 20 Apr 2022 | 115,057.00 | 115,057.00 | 113,945.00 | 114,344.00 | 114,344.00 | 10,747,700 |
| 19 Apr 2022 | 115,687.00 | 115,687.00 | 114,277.00 | 115,057.00 | 115,057.00 | - |
| 18 Apr 2022 | 116,182.00 | 116,191.00 | 115,177.00 | 115,687.00 | 115,687.00 | 8,404,900 |
| 14 Apr 2022 | 116,781.00 | 116,781.00 | 115,624.00 | 116,182.00 | 116,182.00 | 10,365,400 |
| 13 Apr 2022 | 116,150.00 | 117,329.00 | 116,150.00 | 116,782.00 | 116,782.00 | 12,070,500 |
| 12 Apr 2022 | 116,963.00 | 118,615.00 | 116,054.00 | 116,147.00 | 116,147.00 | 11,406,800 |
| 11 Apr 2022 | 118,320.00 | 118,320.00 | 116,953.00 | 116,953.00 | 116,953.00 | 9,558,400 |
| 08 Apr 2022 | 118,861.00 | 118,868.00 | 117,487.00 | 118,322.00 | 118,322.00 | 11,225,800 |
| 07 Apr 2022 | 118,226.00 | 119,247.00 | 117,509.00 | 118,862.00 | 118,862.00 | 11,520,100 |
| 06 Apr 2022 | 118,885.00 | 118,885.00 | 116,791.00 | 118,228.00 | 118,228.00 | 13,410,800 |
| 05 Apr 2022 | 121,279.00 | 121,628.00 | 118,794.00 | 118,885.00 | 118,885.00 | 11,788,300 |
| 04 Apr 2022 | 121,569.00 | 121,570.00 | 120,754.00 | 121,280.00 | 121,280.00 | 8,812,500 |
| 01 Apr 2022 | 120,001.00 | 121,579.00 | 120,001.00 | 121,570.00 | 121,570.00 | 13,780,900 |
| 31 Mar 2022 | 120,261.00 | 120,880.00 | 119,999.00 | 119,999.00 | 119,999.00 | 11,202,100 |
| 30 Mar 2022 | 120,013.00 | 120,531.00 | 119,775.00 | 120,260.00 | 120,260.00 | 10,893,300 |
| 29 Mar 2022 | 118,740.00 | 120,900.00 | 118,740.00 | 120,014.00 | 120,014.00 | 12,931,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
