UK markets close in 3 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2020102,176.00103,116.00100,698.00102,118.00102,118.0010,114,200
11 Aug 2020103,449.00104,409.00102,174.00102,174.00102,174.009,360,900
10 Aug 2020102,776.00103,722.00101,282.00103,444.00103,444.008,259,500
07 Aug 2020104,116.00104,126.00101,957.00102,776.00102,776.0010,337,100
06 Aug 2020102,733.00104,523.00102,733.00104,126.00104,126.009,686,600
05 Aug 2020101,220.00103,763.00101,220.00102,802.00102,802.0010,922,100
04 Aug 2020102,826.00103,012.00100,005.00101,216.00101,216.0012,029,800
03 Aug 2020102,913.00103,863.00102,304.00102,830.00102,830.0010,901,000
31 Jul 2020105,010.00105,462.00102,642.00102,912.00102,912.0012,929,300
30 Jul 2020105,605.00105,607.00103,920.00105,009.00105,009.009,591,700
29 Jul 2020104,112.00105,704.00104,112.00105,605.00105,605.009,238,300
28 Jul 2020104,477.00104,663.00103,592.00104,109.00104,109.009,087,100
27 Jul 2020102,381.00104,585.00102,381.00104,477.00104,477.009,622,400
24 Jul 2020102,292.00102,694.00100,859.00102,382.00102,382.009,795,200
23 Jul 2020104,291.00104,949.00102,119.00102,293.00102,293.0010,366,600
22 Jul 2020104,312.00104,980.00103,277.00104,290.00104,290.0010,833,700
21 Jul 2020104,426.00105,449.00103,732.00104,310.00104,310.0011,105,800
20 Jul 2020102,888.00104,439.00102,744.00104,426.00104,426.008,931,800
17 Jul 2020100,554.00103,017.00100,554.00102,888.00102,888.0010,429,400
16 Jul 2020101,791.00101,792.00100,160.00100,553.00100,553.008,127,100
15 Jul 2020100,444.00102,114.00100,444.00101,791.00101,791.009,285,600
14 Jul 202098,699.00100,632.0098,289.00100,440.00100,440.0010,019,400
13 Jul 2020100,027.00100,858.0098,697.0098,697.0098,697.0010,382,300
10 Jul 202099,160.00100,101.0098,739.00100,032.00100,032.009,147,200
09 Jul 202099,770.00100,191.0098,861.0099,160.0099,160.00-
08 Jul 202097,765.0099,973.0097,765.0099,770.0099,770.009,142,700
07 Jul 202098,937.0098,938.0097,272.0097,761.0097,761.008,951,400
06 Jul 202096,776.0099,257.0096,768.0098,937.0098,937.009,489,400
03 Jul 202096,237.0096,765.0095,803.0096,765.0096,765.005,351,600
02 Jul 202096,206.0097,864.0096,052.0096,235.0096,235.0010,062,900
01 Jul 202095,062.0096,852.0095,062.0096,203.0096,203.0010,163,300
30 Jun 202095,728.0096,257.0094,806.0095,056.0095,056.0010,144,500
29 Jun 202093,837.0095,735.0093,825.0095,735.0095,735.008,906,800
26 Jun 202095,979.0095,979.0093,514.0093,834.0093,834.008,439,100
25 Jun 202094,382.0096,260.0094,152.0095,983.0095,983.008,697,900
24 Jun 202095,974.0095,974.0093,259.0094,377.0094,377.009,962,700
23 Jun 202095,344.0097,486.0095,344.0095,975.0095,975.009,752,700
22 Jun 202096,572.0096,870.0094,869.0095,336.0095,336.008,264,700
19 Jun 202096,138.0097,540.0095,874.0096,572.0096,572.0013,134,400
18 Jun 202095,547.0097,110.0094,698.0096,125.0096,125.0010,008,500
17 Jun 202093,531.0096,611.0093,531.0095,547.0095,547.0011,134,700
16 Jun 202092,387.0095,216.0092,387.0093,531.0093,531.0012,034,200
15 Jun 202092,780.0093,112.0090,148.0092,376.0092,376.0013,317,500
12 Jun 202094,677.0094,703.0090,811.0092,795.0092,795.0012,785,600
10 Jun 202096,747.0097,646.0094,665.0094,686.0094,686.0011,739,600
09 Jun 202097,644.0097,644.0095,386.0096,747.0096,747.0011,278,800
08 Jun 202094,640.0097,693.0094,635.0097,645.0097,645.0011,096,500
05 Jun 202093,839.0097,356.0093,839.0094,637.0094,637.0013,320,300
04 Jun 202092,993.0094,132.0092,221.0093,829.0093,829.0011,488,000
03 Jun 202091,048.0093,710.0091,048.0093,002.0093,002.0015,137,900
02 Jun 202088,622.0091,046.0088,622.0091,046.0091,046.0011,827,300
01 Jun 202087,395.0089,019.0086,837.0088,620.0088,620.009,849,400
29 May 202086,951.0087,410.0085,384.0087,403.0087,403.0016,550,900
28 May 202087,946.0088,091.0086,767.0086,949.0086,949.0010,117,000
27 May 202085,468.0087,946.0085,468.0087,946.0087,946.0011,212,000
26 May 202085,668.0087,333.0085,396.0085,469.0085,469.0012,030,800
25 May 202082,198.0085,876.0082,193.0085,663.0085,663.008,764,400
22 May 202083,027.0083,027.0081,669.0082,173.0082,173.009,281,200
21 May 202081,320.0083,309.0081,317.0083,027.0083,027.0011,395,200
20 May 202080,747.0082,290.0080,740.0081,319.0081,319.009,522,800
19 May 202081,197.0082,175.0080,647.0080,742.0080,742.0010,740,100
18 May 202077,576.0081,420.0077,571.0081,194.0081,194.0011,533,100
15 May 202079,011.0079,538.0077,426.0077,557.0077,557.0011,718,200
14 May 202077,770.0079,011.0075,697.0079,011.0079,011.0013,818,900
13 May 202077,877.0078,911.0077,152.0077,772.0077,772.0011,575,900
12 May 202079,065.0080,344.0077,872.0077,872.0077,872.0010,245,400
11 May 202080,263.0080,723.0078,994.0079,065.0079,065.009,781,900
08 May 202078,152.0080,557.0078,152.0080,263.0080,263.0010,734,400
07 May 202079,072.0080,061.0078,061.0078,119.0078,119.0013,808,900
06 May 202079,473.0079,996.0078,056.0079,064.0079,064.009,775,900
05 May 202078,887.0081,066.0078,886.0079,471.0079,471.009,154,700
04 May 202080,501.0080,502.0077,640.0078,876.0078,876.008,594,200
30 Apr 202083,169.0083,169.0080,168.0080,506.0080,506.0011,804,600
29 Apr 202081,313.0083,598.0081,313.0083,171.0083,171.0011,719,700
28 Apr 202078,243.0081,427.0078,243.0081,312.0081,312.0012,939,000
27 Apr 202075,334.0078,563.0075,327.0078,239.0078,239.0010,656,900
24 Apr 202079,667.0079,667.0072,041.0075,331.0075,331.0016,529,200
23 Apr 202080,690.0081,934.0078,622.0079,673.0079,673.0010,823,500
22 Apr 202078,973.0081,184.0078,973.0080,687.0080,687.009,848,900
20 Apr 202078,989.0080,106.0076,943.0078,973.0078,973.008,874,700
17 Apr 202077,817.0079,846.0077,754.0078,990.0078,990.008,317,800
16 Apr 202078,837.0080,167.0077,452.0077,812.0077,812.009,028,400
15 Apr 202079,911.0080,035.0077,546.0078,831.0078,831.009,758,400
14 Apr 202078,848.0081,668.0078,848.0079,918.0079,918.008,593,600
13 Apr 202077,682.0078,836.0076,405.0078,836.0078,836.007,651,300
09 Apr 202078,640.0080,428.0077,457.0077,682.0077,682.0010,748,700
08 Apr 202076,335.0079,058.0076,115.0078,625.0078,625.0010,206,300
07 Apr 202074,078.0079,855.0074,078.0076,358.0076,358.0011,286,500
06 Apr 202069,556.0075,260.0069,556.0074,073.0074,073.009,685,400
03 Apr 202072,241.0072,241.0067,802.0069,538.0069,538.0010,411,300
02 Apr 202070,969.0073,861.0070,957.0072,253.0072,253.0010,540,200
01 Apr 202073,011.0073,011.0069,569.0070,967.0070,967.0010,093,500
31 Mar 202074,629.0075,511.0072,385.0073,020.0073,020.0011,141,500
30 Mar 202073,431.0075,430.0073,184.0074,640.0074,640.009,032,200
27 Mar 202077,708.0077,708.0073,057.0073,429.0073,429.0010,301,400
26 Mar 202074,956.0078,846.0074,923.0077,710.0077,710.0012,758,000
25 Mar 202069,727.0076,714.0069,360.0074,956.0074,956.0012,951,100
24 Mar 202063,604.0071,535.0063,604.0069,729.0069,729.0011,679,900
23 Mar 202067,067.0067,604.0062,161.0063,570.0063,570.0011,962,200
20 Mar 202068,344.0072,247.0066,120.0067,069.0067,069.0015,152,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more