IBOVESPA (^BVSP)
Sao Paolo - Sao Paolo Delayed price. Currency in BRL
Add to watchlist
102,117.79-56.61 (-0.06%)
At close: 5:18PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2020 | 102,176.00 | 103,116.00 | 100,698.00 | 102,118.00 | 102,118.00 | 10,114,200 |
| 11 Aug 2020 | 103,449.00 | 104,409.00 | 102,174.00 | 102,174.00 | 102,174.00 | 9,360,900 |
| 10 Aug 2020 | 102,776.00 | 103,722.00 | 101,282.00 | 103,444.00 | 103,444.00 | 8,259,500 |
| 07 Aug 2020 | 104,116.00 | 104,126.00 | 101,957.00 | 102,776.00 | 102,776.00 | 10,337,100 |
| 06 Aug 2020 | 102,733.00 | 104,523.00 | 102,733.00 | 104,126.00 | 104,126.00 | 9,686,600 |
| 05 Aug 2020 | 101,220.00 | 103,763.00 | 101,220.00 | 102,802.00 | 102,802.00 | 10,922,100 |
| 04 Aug 2020 | 102,826.00 | 103,012.00 | 100,005.00 | 101,216.00 | 101,216.00 | 12,029,800 |
| 03 Aug 2020 | 102,913.00 | 103,863.00 | 102,304.00 | 102,830.00 | 102,830.00 | 10,901,000 |
| 31 Jul 2020 | 105,010.00 | 105,462.00 | 102,642.00 | 102,912.00 | 102,912.00 | 12,929,300 |
| 30 Jul 2020 | 105,605.00 | 105,607.00 | 103,920.00 | 105,009.00 | 105,009.00 | 9,591,700 |
| 29 Jul 2020 | 104,112.00 | 105,704.00 | 104,112.00 | 105,605.00 | 105,605.00 | 9,238,300 |
| 28 Jul 2020 | 104,477.00 | 104,663.00 | 103,592.00 | 104,109.00 | 104,109.00 | 9,087,100 |
| 27 Jul 2020 | 102,381.00 | 104,585.00 | 102,381.00 | 104,477.00 | 104,477.00 | 9,622,400 |
| 24 Jul 2020 | 102,292.00 | 102,694.00 | 100,859.00 | 102,382.00 | 102,382.00 | 9,795,200 |
| 23 Jul 2020 | 104,291.00 | 104,949.00 | 102,119.00 | 102,293.00 | 102,293.00 | 10,366,600 |
| 22 Jul 2020 | 104,312.00 | 104,980.00 | 103,277.00 | 104,290.00 | 104,290.00 | 10,833,700 |
| 21 Jul 2020 | 104,426.00 | 105,449.00 | 103,732.00 | 104,310.00 | 104,310.00 | 11,105,800 |
| 20 Jul 2020 | 102,888.00 | 104,439.00 | 102,744.00 | 104,426.00 | 104,426.00 | 8,931,800 |
| 17 Jul 2020 | 100,554.00 | 103,017.00 | 100,554.00 | 102,888.00 | 102,888.00 | 10,429,400 |
| 16 Jul 2020 | 101,791.00 | 101,792.00 | 100,160.00 | 100,553.00 | 100,553.00 | 8,127,100 |
| 15 Jul 2020 | 100,444.00 | 102,114.00 | 100,444.00 | 101,791.00 | 101,791.00 | 9,285,600 |
| 14 Jul 2020 | 98,699.00 | 100,632.00 | 98,289.00 | 100,440.00 | 100,440.00 | 10,019,400 |
| 13 Jul 2020 | 100,027.00 | 100,858.00 | 98,697.00 | 98,697.00 | 98,697.00 | 10,382,300 |
| 10 Jul 2020 | 99,160.00 | 100,101.00 | 98,739.00 | 100,032.00 | 100,032.00 | 9,147,200 |
| 09 Jul 2020 | 99,770.00 | 100,191.00 | 98,861.00 | 99,160.00 | 99,160.00 | - |
| 08 Jul 2020 | 97,765.00 | 99,973.00 | 97,765.00 | 99,770.00 | 99,770.00 | 9,142,700 |
| 07 Jul 2020 | 98,937.00 | 98,938.00 | 97,272.00 | 97,761.00 | 97,761.00 | 8,951,400 |
| 06 Jul 2020 | 96,776.00 | 99,257.00 | 96,768.00 | 98,937.00 | 98,937.00 | 9,489,400 |
| 03 Jul 2020 | 96,237.00 | 96,765.00 | 95,803.00 | 96,765.00 | 96,765.00 | 5,351,600 |
| 02 Jul 2020 | 96,206.00 | 97,864.00 | 96,052.00 | 96,235.00 | 96,235.00 | 10,062,900 |
| 01 Jul 2020 | 95,062.00 | 96,852.00 | 95,062.00 | 96,203.00 | 96,203.00 | 10,163,300 |
| 30 Jun 2020 | 95,728.00 | 96,257.00 | 94,806.00 | 95,056.00 | 95,056.00 | 10,144,500 |
| 29 Jun 2020 | 93,837.00 | 95,735.00 | 93,825.00 | 95,735.00 | 95,735.00 | 8,906,800 |
| 26 Jun 2020 | 95,979.00 | 95,979.00 | 93,514.00 | 93,834.00 | 93,834.00 | 8,439,100 |
| 25 Jun 2020 | 94,382.00 | 96,260.00 | 94,152.00 | 95,983.00 | 95,983.00 | 8,697,900 |
| 24 Jun 2020 | 95,974.00 | 95,974.00 | 93,259.00 | 94,377.00 | 94,377.00 | 9,962,700 |
| 23 Jun 2020 | 95,344.00 | 97,486.00 | 95,344.00 | 95,975.00 | 95,975.00 | 9,752,700 |
| 22 Jun 2020 | 96,572.00 | 96,870.00 | 94,869.00 | 95,336.00 | 95,336.00 | 8,264,700 |
| 19 Jun 2020 | 96,138.00 | 97,540.00 | 95,874.00 | 96,572.00 | 96,572.00 | 13,134,400 |
| 18 Jun 2020 | 95,547.00 | 97,110.00 | 94,698.00 | 96,125.00 | 96,125.00 | 10,008,500 |
| 17 Jun 2020 | 93,531.00 | 96,611.00 | 93,531.00 | 95,547.00 | 95,547.00 | 11,134,700 |
| 16 Jun 2020 | 92,387.00 | 95,216.00 | 92,387.00 | 93,531.00 | 93,531.00 | 12,034,200 |
| 15 Jun 2020 | 92,780.00 | 93,112.00 | 90,148.00 | 92,376.00 | 92,376.00 | 13,317,500 |
| 12 Jun 2020 | 94,677.00 | 94,703.00 | 90,811.00 | 92,795.00 | 92,795.00 | 12,785,600 |
| 10 Jun 2020 | 96,747.00 | 97,646.00 | 94,665.00 | 94,686.00 | 94,686.00 | 11,739,600 |
| 09 Jun 2020 | 97,644.00 | 97,644.00 | 95,386.00 | 96,747.00 | 96,747.00 | 11,278,800 |
| 08 Jun 2020 | 94,640.00 | 97,693.00 | 94,635.00 | 97,645.00 | 97,645.00 | 11,096,500 |
| 05 Jun 2020 | 93,839.00 | 97,356.00 | 93,839.00 | 94,637.00 | 94,637.00 | 13,320,300 |
| 04 Jun 2020 | 92,993.00 | 94,132.00 | 92,221.00 | 93,829.00 | 93,829.00 | 11,488,000 |
| 03 Jun 2020 | 91,048.00 | 93,710.00 | 91,048.00 | 93,002.00 | 93,002.00 | 15,137,900 |
| 02 Jun 2020 | 88,622.00 | 91,046.00 | 88,622.00 | 91,046.00 | 91,046.00 | 11,827,300 |
| 01 Jun 2020 | 87,395.00 | 89,019.00 | 86,837.00 | 88,620.00 | 88,620.00 | 9,849,400 |
| 29 May 2020 | 86,951.00 | 87,410.00 | 85,384.00 | 87,403.00 | 87,403.00 | 16,550,900 |
| 28 May 2020 | 87,946.00 | 88,091.00 | 86,767.00 | 86,949.00 | 86,949.00 | 10,117,000 |
| 27 May 2020 | 85,468.00 | 87,946.00 | 85,468.00 | 87,946.00 | 87,946.00 | 11,212,000 |
| 26 May 2020 | 85,668.00 | 87,333.00 | 85,396.00 | 85,469.00 | 85,469.00 | 12,030,800 |
| 25 May 2020 | 82,198.00 | 85,876.00 | 82,193.00 | 85,663.00 | 85,663.00 | 8,764,400 |
| 22 May 2020 | 83,027.00 | 83,027.00 | 81,669.00 | 82,173.00 | 82,173.00 | 9,281,200 |
| 21 May 2020 | 81,320.00 | 83,309.00 | 81,317.00 | 83,027.00 | 83,027.00 | 11,395,200 |
| 20 May 2020 | 80,747.00 | 82,290.00 | 80,740.00 | 81,319.00 | 81,319.00 | 9,522,800 |
| 19 May 2020 | 81,197.00 | 82,175.00 | 80,647.00 | 80,742.00 | 80,742.00 | 10,740,100 |
| 18 May 2020 | 77,576.00 | 81,420.00 | 77,571.00 | 81,194.00 | 81,194.00 | 11,533,100 |
| 15 May 2020 | 79,011.00 | 79,538.00 | 77,426.00 | 77,557.00 | 77,557.00 | 11,718,200 |
| 14 May 2020 | 77,770.00 | 79,011.00 | 75,697.00 | 79,011.00 | 79,011.00 | 13,818,900 |
| 13 May 2020 | 77,877.00 | 78,911.00 | 77,152.00 | 77,772.00 | 77,772.00 | 11,575,900 |
| 12 May 2020 | 79,065.00 | 80,344.00 | 77,872.00 | 77,872.00 | 77,872.00 | 10,245,400 |
| 11 May 2020 | 80,263.00 | 80,723.00 | 78,994.00 | 79,065.00 | 79,065.00 | 9,781,900 |
| 08 May 2020 | 78,152.00 | 80,557.00 | 78,152.00 | 80,263.00 | 80,263.00 | 10,734,400 |
| 07 May 2020 | 79,072.00 | 80,061.00 | 78,061.00 | 78,119.00 | 78,119.00 | 13,808,900 |
| 06 May 2020 | 79,473.00 | 79,996.00 | 78,056.00 | 79,064.00 | 79,064.00 | 9,775,900 |
| 05 May 2020 | 78,887.00 | 81,066.00 | 78,886.00 | 79,471.00 | 79,471.00 | 9,154,700 |
| 04 May 2020 | 80,501.00 | 80,502.00 | 77,640.00 | 78,876.00 | 78,876.00 | 8,594,200 |
| 30 Apr 2020 | 83,169.00 | 83,169.00 | 80,168.00 | 80,506.00 | 80,506.00 | 11,804,600 |
| 29 Apr 2020 | 81,313.00 | 83,598.00 | 81,313.00 | 83,171.00 | 83,171.00 | 11,719,700 |
| 28 Apr 2020 | 78,243.00 | 81,427.00 | 78,243.00 | 81,312.00 | 81,312.00 | 12,939,000 |
| 27 Apr 2020 | 75,334.00 | 78,563.00 | 75,327.00 | 78,239.00 | 78,239.00 | 10,656,900 |
| 24 Apr 2020 | 79,667.00 | 79,667.00 | 72,041.00 | 75,331.00 | 75,331.00 | 16,529,200 |
| 23 Apr 2020 | 80,690.00 | 81,934.00 | 78,622.00 | 79,673.00 | 79,673.00 | 10,823,500 |
| 22 Apr 2020 | 78,973.00 | 81,184.00 | 78,973.00 | 80,687.00 | 80,687.00 | 9,848,900 |
| 20 Apr 2020 | 78,989.00 | 80,106.00 | 76,943.00 | 78,973.00 | 78,973.00 | 8,874,700 |
| 17 Apr 2020 | 77,817.00 | 79,846.00 | 77,754.00 | 78,990.00 | 78,990.00 | 8,317,800 |
| 16 Apr 2020 | 78,837.00 | 80,167.00 | 77,452.00 | 77,812.00 | 77,812.00 | 9,028,400 |
| 15 Apr 2020 | 79,911.00 | 80,035.00 | 77,546.00 | 78,831.00 | 78,831.00 | 9,758,400 |
| 14 Apr 2020 | 78,848.00 | 81,668.00 | 78,848.00 | 79,918.00 | 79,918.00 | 8,593,600 |
| 13 Apr 2020 | 77,682.00 | 78,836.00 | 76,405.00 | 78,836.00 | 78,836.00 | 7,651,300 |
| 09 Apr 2020 | 78,640.00 | 80,428.00 | 77,457.00 | 77,682.00 | 77,682.00 | 10,748,700 |
| 08 Apr 2020 | 76,335.00 | 79,058.00 | 76,115.00 | 78,625.00 | 78,625.00 | 10,206,300 |
| 07 Apr 2020 | 74,078.00 | 79,855.00 | 74,078.00 | 76,358.00 | 76,358.00 | 11,286,500 |
| 06 Apr 2020 | 69,556.00 | 75,260.00 | 69,556.00 | 74,073.00 | 74,073.00 | 9,685,400 |
| 03 Apr 2020 | 72,241.00 | 72,241.00 | 67,802.00 | 69,538.00 | 69,538.00 | 10,411,300 |
| 02 Apr 2020 | 70,969.00 | 73,861.00 | 70,957.00 | 72,253.00 | 72,253.00 | 10,540,200 |
| 01 Apr 2020 | 73,011.00 | 73,011.00 | 69,569.00 | 70,967.00 | 70,967.00 | 10,093,500 |
| 31 Mar 2020 | 74,629.00 | 75,511.00 | 72,385.00 | 73,020.00 | 73,020.00 | 11,141,500 |
| 30 Mar 2020 | 73,431.00 | 75,430.00 | 73,184.00 | 74,640.00 | 74,640.00 | 9,032,200 |
| 27 Mar 2020 | 77,708.00 | 77,708.00 | 73,057.00 | 73,429.00 | 73,429.00 | 10,301,400 |
| 26 Mar 2020 | 74,956.00 | 78,846.00 | 74,923.00 | 77,710.00 | 77,710.00 | 12,758,000 |
| 25 Mar 2020 | 69,727.00 | 76,714.00 | 69,360.00 | 74,956.00 | 74,956.00 | 12,951,100 |
| 24 Mar 2020 | 63,604.00 | 71,535.00 | 63,604.00 | 69,729.00 | 69,729.00 | 11,679,900 |
| 23 Mar 2020 | 67,067.00 | 67,604.00 | 62,161.00 | 63,570.00 | 63,570.00 | 11,962,200 |
| 20 Mar 2020 | 68,344.00 | 72,247.00 | 66,120.00 | 67,069.00 | 67,069.00 | 15,152,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
