UK markets closed

iShares Ibovespa Index (BOVA11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
124.95+1.60 (+1.30%)
At close: 05:16PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024124.73125.12124.55124.82124.827,876,633
02 May 2024123.87124.00122.89123.35123.354,216,364
30 Apr 2024123.21123.28122.16122.38122.384,898,110
29 Apr 2024122.94123.77122.83123.77123.773,936,000
26 Apr 2024121.70123.13121.70122.83122.835,902,605
25 Apr 2024120.60121.13120.05120.91120.912,680,171
24 Apr 2024121.80121.80120.90120.97120.973,023,353
23 Apr 2024121.14122.19120.65121.41121.413,925,593
22 Apr 2024121.72122.36120.96121.80121.805,962,998
19 Apr 2024120.51121.86120.51121.52121.526,952,199
18 Apr 2024120.88121.50119.81120.48120.487,058,394
17 Apr 2024121.50121.68120.02120.54120.548,562,974
16 Apr 2024120.80121.54120.15120.85120.854,825,202
15 Apr 2024122.27122.59121.35121.55121.555,630,895
12 Apr 2024123.61123.95121.95122.12122.127,827,786
11 Apr 2024124.10124.24123.33123.72123.725,565,522
10 Apr 2024125.60125.60124.00124.15124.157,337,316
09 Apr 2024125.71126.21125.43126.21126.217,345,517
08 Apr 2024123.60125.43123.40125.13125.133,885,696
05 Apr 2024123.70123.74122.69122.90122.904,733,645
04 Apr 2024124.40125.86123.43123.68123.687,346,367
03 Apr 2024123.64123.99122.50123.54123.544,154,131
02 Apr 2024123.27123.92122.96123.74123.744,144,172
01 Apr 2024124.68124.93123.09123.29123.293,129,542
28 Mar 2024123.82124.66123.57124.33124.333,733,310
27 Mar 2024123.00124.07122.52124.05124.053,296,437
26 Mar 2024123.00123.51122.90123.24123.243,841,275
25 Mar 2024123.29123.50123.03123.19123.193,299,498
22 Mar 2024124.10124.23123.18123.21123.213,379,827
21 Mar 2024125.54125.64124.37124.37124.373,950,590
20 Mar 2024123.83125.45123.59125.45125.456,863,547
19 Mar 2024123.55124.23123.40123.73123.737,484,705
18 Mar 2024123.38123.83122.60123.05123.052,753,627
15 Mar 2024123.94124.23122.77122.87122.876,690,411
14 Mar 2024124.42124.54123.43123.82123.824,233,788
13 Mar 2024123.80124.79123.64124.37124.375,419,376
12 Mar 2024123.26124.30122.90123.81123.813,156,281
11 Mar 2024122.50123.32122.32122.32122.324,301,093
08 Mar 2024122.51123.84122.15123.26123.268,287,551
07 Mar 2024125.30125.38124.30124.67124.673,472,675
06 Mar 2024124.90125.54124.69125.15125.153,578,884
05 Mar 2024124.72125.23124.07124.40124.403,539,742
04 Mar 2024125.27125.50124.48124.50124.505,601,510
01 Mar 2024125.25125.92124.94125.24125.243,484,857
29 Feb 2024125.71126.13124.91125.25125.258,591,622
28 Feb 2024127.18127.50125.92126.26126.264,808,666
27 Feb 2024126.64127.84126.64127.84127.844,383,517
26 Feb 2024125.30126.19125.29125.77125.773,146,684
23 Feb 2024126.60126.79125.29125.61125.614,046,434
22 Feb 2024126.66126.97126.11126.30126.306,034,254
21 Feb 2024126.15126.20125.50126.18126.184,663,969
20 Feb 2024124.59126.19124.58126.19126.196,839,063
19 Feb 2024124.50125.22124.29125.14125.144,107,359
16 Feb 2024124.57125.28123.85124.88124.889,643,814
15 Feb 2024123.58124.06123.16124.06124.063,311,439
14 Feb 2024123.90123.90122.93123.23123.236,783,904
09 Feb 2024124.57125.20123.82124.13124.137,625,708
08 Feb 2024126.04126.27124.16124.51124.514,882,585
07 Feb 2024126.35126.45125.61126.17126.175,112,993
06 Feb 2024124.31126.88124.31126.88126.884,913,304
05 Feb 2024123.57124.06122.68123.86123.863,720,488
02 Feb 2024124.79125.15122.90123.58123.588,693,427
01 Feb 2024124.14124.61123.50124.56124.565,532,976
31 Jan 2024123.67125.81123.67123.95123.958,702,170
30 Jan 2024124.35124.51123.34123.57123.577,598,132
29 Jan 2024124.82125.29124.08124.75124.753,269,013
26 Jan 2024124.51125.44124.05125.08125.083,192,701
25 Jan 2024124.10124.95124.07124.46124.463,254,694
24 Jan 2024125.20125.66123.91123.97123.974,223,685
23 Jan 2024123.41124.55123.25124.55124.557,158,074
22 Jan 2024123.80124.12122.17122.70122.705,611,826
19 Jan 2024123.89124.09122.80123.84123.8411,003,730
18 Jan 2024125.05125.15123.56123.56123.566,157,111
17 Jan 2024125.15125.49124.50124.53124.537,954,584
16 Jan 2024126.90127.04125.36125.49125.498,011,377
15 Jan 2024126.61127.82126.43127.82127.823,422,719
12 Jan 2024126.80128.07126.60127.23127.234,541,810
11 Jan 2024127.02127.44126.07126.81126.816,289,868
10 Jan 2024127.48127.78126.64126.94126.945,957,200
09 Jan 2024127.82127.99127.33127.59127.594,400,464
08 Jan 2024127.48128.62127.15128.57128.574,044,932
05 Jan 2024127.08128.75126.71128.25128.253,017,418
04 Jan 2024128.86128.86127.17127.35127.356,082,509
03 Jan 2024128.74129.70128.36128.99128.996,296,453
02 Jan 2024129.80129.89128.21128.76128.764,391,818
28 Dec 2023129.86130.52129.86130.39130.393,450,804
27 Dec 2023129.55130.32129.42130.23130.234,503,280
26 Dec 2023129.02129.74129.02129.65129.656,023,859
22 Dec 2023128.51129.17128.21128.94128.942,840,232
21 Dec 2023127.69128.40127.58128.35128.354,749,171
20 Dec 2023127.92128.45126.78126.82126.823,882,111
19 Dec 2023127.56128.10127.30128.05128.053,172,241
18 Dec 2023126.85127.54126.62127.27127.273,277,656
15 Dec 2023127.20127.78126.00126.28126.285,585,629
14 Dec 2023127.00127.30126.52126.88126.888,207,858
13 Dec 2023122.68125.97122.50125.71125.716,023,541
12 Dec 2023123.21123.58122.22122.60122.603,484,382
11 Dec 2023122.90123.35122.66123.11123.113,169,394
08 Dec 2023122.54123.50121.80123.31123.314,746,015
07 Dec 2023122.19122.80121.79122.29122.292,851,292
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...