UK markets open in 1 hour 57 minutes

IBOVESPA (^BVSP)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
113,812.87+105.11 (+0.09%)
At close: 05:20PM BRT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022113,708.00114,375.00113,304.00113,813.00113,813.0010,644,200
17 Aug 2022113,508.00114,146.00112,483.00113,708.00113,708.0014,652,800
16 Aug 2022113,034.00113,626.00112,690.00113,512.00113,512.0012,986,400
15 Aug 2022112,767.00113,214.00111,067.00113,032.00113,032.0015,552,900
12 Aug 2022109,718.00112,764.00109,718.00112,764.00112,764.0018,704,900
11 Aug 2022110,236.00111,310.00109,604.00109,718.00109,718.0014,944,800
10 Aug 2022108,658.00110,362.00108,657.00110,236.00110,236.0013,376,200
09 Aug 2022108,403.00109,331.00107,842.00108,651.00108,651.0012,147,900
08 Aug 2022106,473.00108,489.00106,473.00108,402.00108,402.0012,674,600
05 Aug 2022105,893.00107,176.00105,518.00106,472.00106,472.0012,947,500
04 Aug 2022103,777.00106,162.00103,777.00105,892.00105,892.0015,499,000
03 Aug 2022103,362.00103,878.00102,822.00103,775.00103,775.0012,379,600
02 Aug 2022102,225.00103,660.00101,694.00103,362.00103,362.0010,124,500
01 Aug 2022103,165.00103,317.00101,764.00102,225.00102,225.0011,626,700
29 Jul 2022102,597.00103,989.00102,514.00103,165.00103,165.0012,934,200
28 Jul 2022101,437.00102,686.00101,045.00102,597.00102,597.0011,130,000
27 Jul 202299,773.00101,471.0099,772.00101,438.00101,438.0010,263,100
26 Jul 2022100,270.00100,753.0099,365.0099,772.0099,772.009,136,600
25 Jul 202298,926.00100,508.0098,925.00100,270.00100,270.008,621,800
22 Jul 202299,034.0099,724.0098,321.0098,925.0098,925.0010,033,500
21 Jul 202298,286.0099,057.0097,088.0099,033.0099,033.0010,060,000
20 Jul 202298,244.0098,366.0097,277.0098,287.0098,287.0012,941,700
19 Jul 202296,920.0098,346.0096,917.0098,245.0098,245.0010,295,900
18 Jul 202296,553.0098,291.0096,553.0096,916.0096,916.0010,738,200
15 Jul 202296,119.0096,971.0095,267.0096,551.0096,551.0011,347,600
14 Jul 202297,879.0097,879.0095,431.0096,121.0096,121.0012,579,000
13 Jul 202298,258.0098,928.0097,403.0097,881.0097,881.0012,208,100
12 Jul 202298,212.0098,737.0097,253.0098,271.0098,271.0012,566,300
11 Jul 2022100,282.00100,282.0097,854.0098,212.0098,212.008,893,400
08 Jul 2022100,732.00101,577.0099,958.00100,289.00100,289.009,730,400
07 Jul 202298,722.00101,420.0098,722.00100,730.00100,730.0012,696,300
06 Jul 202298,294.0099,141.0097,423.0098,719.0098,719.0013,348,200
05 Jul 202298,608.0098,608.0096,499.0098,295.0098,295.0013,358,800
04 Jul 202298,952.0099,353.0098,264.0098,609.0098,609.006,279,300
01 Jul 202298,542.0099,340.0097,231.0098,954.0098,954.0011,609,800
30 Jun 202299,619.0099,619.0097,758.0098,542.0098,542.0014,588,800
29 Jun 2022100,592.00101,313.0099,218.0099,622.0099,622.0010,448,100
28 Jun 2022100,766.00102,237.0099,956.00100,591.00100,591.0010,493,900
27 Jun 202298,673.00101,106.0098,672.00100,764.00100,764.009,895,900
24 Jun 202298,081.0099,313.0098,031.0098,672.0098,672.0010,345,200
23 Jun 202299,523.00100,232.0097,775.0098,080.0098,080.0012,397,700
22 Jun 202299,678.00100,374.0098,050.0099,522.0099,522.0011,675,100
21 Jun 202299,854.00101,069.0099,167.0099,685.0099,685.0011,072,300
20 Jun 202299,824.00100,481.0098,409.0099,853.0099,853.0010,900,800
17 Jun 2022102,800.00102,801.0098,402.0099,825.0099,825.0018,927,300
15 Jun 2022102,068.00103,952.00102,046.00102,807.00102,807.0016,023,500
14 Jun 2022102,598.00103,328.00101,325.00102,063.00102,063.0011,563,200
13 Jun 2022105,476.00105,478.00101,700.00102,598.00102,598.0013,837,900
10 Jun 2022107,091.00107,092.00104,648.00105,481.00105,481.0012,840,500
09 Jun 2022108,367.00108,510.00107,068.00107,094.00107,094.0011,955,500
08 Jun 2022110,067.00110,142.00108,045.00108,368.00108,368.0010,379,900
07 Jun 2022110,185.00110,435.00109,394.00110,070.00110,070.009,466,200
06 Jun 2022111,102.00111,935.00110,015.00110,186.00110,186.008,212,400
03 Jun 2022112,392.00112,392.00110,935.00111,102.00111,102.008,757,500
02 Jun 2022111,363.00112,709.00111,218.00112,393.00112,393.0010,051,100
01 Jun 2022111,351.00111,931.00110,822.00111,360.00111,360.009,790,200
31 May 2022111,036.00111,903.00110,685.00111,351.00111,351.0015,809,400
30 May 2022111,944.00112,690.00110,655.00111,032.00111,032.007,284,500
27 May 2022111,890.00112,441.00111,558.00111,942.00111,942.009,979,300
26 May 2022110,577.00112,102.00110,388.00111,890.00111,890.0013,077,400
25 May 2022110,085.00111,006.00109,699.00110,580.00110,580.0010,737,700
24 May 2022110,340.00110,635.00108,399.00110,581.00110,581.0011,724,400
23 May 2022108,500.00110,680.00108,500.00110,346.00110,346.0010,682,700
20 May 2022108,520.00108,795.00107,351.00108,488.00108,488.0012,866,400
19 May 2022106,249.00107,420.00105,760.00107,005.00107,005.0011,426,400
18 May 2022107,903.00108,096.00106,038.00106,247.00106,247.0014,752,800
17 May 2022108,246.00109,774.00108,245.00108,789.00108,789.0016,503,400
16 May 2022108,685.00108,685.00108,199.00108,233.00108,233.0010,596,900
13 May 2022105,691.00107,773.00105,691.00106,924.00106,924.0012,369,300
12 May 2022104,395.00105,708.00103,579.00105,688.00105,688.0013,995,600
11 May 2022103,110.00105,374.00103,008.00104,397.00104,397.0013,425,100
10 May 2022103,251.00104,286.00102,386.00103,110.00103,110.0013,507,400
09 May 2022105,109.00105,109.00102,768.00103,250.00103,250.0013,196,700
06 May 2022105,303.00106,268.00103,984.00105,135.00105,135.0014,137,700
05 May 2022108,337.00108,337.00103,923.00105,304.00105,304.0013,826,200
04 May 2022106,529.00108,382.00104,933.00108,344.00108,344.0014,558,600
03 May 2022106,640.00107,127.00106,033.00106,528.00106,528.009,935,500
02 May 2022107,876.00107,884.00105,218.00106,639.00106,639.0011,935,100
29 Apr 2022109,922.00111,819.00107,876.00107,876.00107,876.0013,662,200
28 Apr 2022109,349.00110,702.00108,905.00109,919.00109,919.0011,129,900
27 Apr 2022108,214.00110,107.00108,214.00109,349.00109,349.0011,515,700
26 Apr 2022110,684.00110,685.00107,978.00108,213.00108,213.0011,747,500
25 Apr 2022111,077.00111,155.00109,222.00110,685.00110,685.0011,098,300
22 Apr 2022114,343.00114,343.00110,591.00111,078.00111,078.0010,877,300
20 Apr 2022115,057.00115,057.00113,945.00114,344.00114,344.0010,747,700
19 Apr 2022115,687.00115,687.00114,277.00115,057.00115,057.00-
18 Apr 2022116,182.00116,191.00115,177.00115,687.00115,687.008,404,900
14 Apr 2022116,781.00116,781.00115,624.00116,182.00116,182.0010,365,400
13 Apr 2022116,150.00117,329.00116,150.00116,782.00116,782.0012,070,500
12 Apr 2022116,963.00118,615.00116,054.00116,147.00116,147.0011,406,800
11 Apr 2022118,320.00118,320.00116,953.00116,953.00116,953.009,558,400
08 Apr 2022118,861.00118,868.00117,487.00118,322.00118,322.0011,225,800
07 Apr 2022118,226.00119,247.00117,509.00118,862.00118,862.0011,520,100
06 Apr 2022118,885.00118,885.00116,791.00118,228.00118,228.0013,410,800
05 Apr 2022121,279.00121,628.00118,794.00118,885.00118,885.0011,788,300
04 Apr 2022121,569.00121,570.00120,754.00121,280.00121,280.008,812,500
01 Apr 2022120,001.00121,579.00120,001.00121,570.00121,570.0013,780,900
31 Mar 2022120,261.00120,880.00119,999.00119,999.00119,999.0011,202,100
30 Mar 2022120,013.00120,531.00119,775.00120,260.00120,260.0010,893,300
29 Mar 2022118,740.00120,900.00118,740.00120,014.00120,014.0012,931,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...