Singapore markets closed

IBOVESPA (^BVSP)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
129,110.38-210.58 (-0.16%)
At close: 05:22PM BRT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024129,322.00129,521.00128,761.00129,110.00129,110.006,818,900
15 Jul 2024128,898.00129,485.00128,723.00129,321.00129,321.005,826,900
12 Jul 2024128,293.00129,015.00128,002.00128,897.00128,897.007,206,600
11 Jul 2024127,221.00128,326.00127,221.00128,294.00128,294.007,972,900
10 Jul 2024127,109.00127,769.00126,928.00127,218.00127,218.008,152,600
09 Jul 2024126,548.00127,295.00125,937.00127,108.00127,108.006,684,600
08 Jul 2024126,280.00126,551.00125,614.00126,548.00126,548.007,430,300
05 Jul 2024126,165.00126,662.00125,556.00126,267.00126,267.008,085,600
04 Jul 2024125,666.00126,660.00125,666.00126,164.00126,164.006,535,700
03 Jul 2024124,787.00126,581.00124,787.00125,662.00125,662.008,534,200
02 Jul 2024124,720.00125,491.00124,310.00124,787.00124,787.008,368,000
01 Jul 2024123,905.00125,220.00123,735.00124,718.00124,718.00-
28 Jun 2024124,308.00124,500.00123,298.00123,907.00123,907.009,070,800
27 Jun 2024122,642.00124,308.00122,642.00124,308.00124,308.008,707,300
26 Jun 2024122,331.00122,701.00121,402.00122,641.00122,641.008,178,800
25 Jun 2024122,804.00122,849.00121,997.00122,331.00122,331.006,942,900
24 Jun 2024121,343.00122,840.00121,307.00122,637.00122,637.007,836,100
21 Jun 2024120,446.00121,580.00120,061.00121,341.00121,341.0012,906,900
20 Jun 2024120,267.00121,607.00120,156.00120,446.00120,446.008,659,500
19 Jun 2024119,630.00120,383.00118,960.00120,261.00120,261.005,646,300
18 Jun 2024119,138.00120,109.00118,872.00119,630.00119,630.008,100,100
17 Jun 2024119,663.00119,663.00118,685.00119,138.00119,138.007,380,600
14 Jun 2024119,558.00120,214.00118,828.00119,662.00119,662.007,847,600
13 Jun 2024119,936.00120,222.00119,171.00119,568.00119,568.008,543,000
12 Jun 2024121,644.00122,483.00119,544.00119,936.00119,936.0011,278,800
11 Jun 2024120,760.00121,759.00120,757.00121,635.00121,635.007,477,000
10 Jun 2024120,769.00121,421.00120,540.00120,760.00120,760.006,568,400
07 Jun 2024122,899.00122,899.00120,679.00120,767.00120,767.009,801,200
06 Jun 2024121,408.00123,246.00121,377.00122,899.00122,899.008,404,200
05 Jun 2024121,803.00122,170.00121,253.00121,407.00121,407.008,768,700
04 Jun 2024122,032.00122,032.00120,878.00121,802.00121,802.008,529,300
03 Jun 2024122,100.00122,495.00121,496.00122,032.00122,032.008,428,100
31 May 2024122,704.00122,837.00121,929.00122,098.00122,098.0015,918,600
29 May 2024123,780.00123,780.00122,458.00122,707.00122,707.008,257,700
28 May 2024124,498.00125,392.00123,537.00123,780.00123,780.009,179,800
27 May 2024124,297.00124,535.00124,081.00124,496.00124,496.004,327,600
24 May 2024124,731.00125,257.00124,259.00124,306.00124,306.009,211,500
23 May 2024125,650.00125,665.00124,431.00124,729.00124,729.009,985,400
22 May 2024127,412.00127,412.00125,524.00125,650.00125,650.0012,403,500
21 May 2024127,754.00128,272.00127,205.00127,412.00127,412.009,138,500
20 May 2024128,151.00128,730.00127,488.00127,751.00127,751.009,340,300
17 May 2024128,280.00128,464.00127,696.00128,151.00128,151.0010,262,600
16 May 2024128,029.00128,965.00127,922.00128,284.00128,284.009,852,200
15 May 2024128,514.00128,646.00127,029.00128,028.00128,028.0010,855,600
14 May 2024128,155.00128,965.00127,962.00128,515.00128,515.0011,886,800
13 May 2024127,600.00128,669.00127,599.00128,155.00128,155.008,917,300
10 May 2024128,188.00129,022.00127,467.00127,600.00127,600.0012,574,200
09 May 2024129,468.00129,468.00127,376.00128,188.00128,188.0013,369,000
08 May 2024129,210.00129,564.00128,048.00129,481.00129,481.009,788,900
07 May 2024128,466.00129,745.00128,464.00129,210.00129,210.0010,177,500
06 May 2024128,506.00129,181.00128,294.00128,466.00128,466.008,779,100
03 May 2024127,130.00128,787.00127,130.00128,509.00128,509.0012,799,200
02 May 2024125,926.00127,670.00125,926.00127,122.00127,122.0011,547,800
30 Apr 2024127,352.00127,352.00125,856.00125,924.00125,924.0010,889,600
29 Apr 2024126,527.00127,352.00126,467.00127,352.00127,352.008,385,100
26 Apr 2024124,651.00126,826.00124,651.00126,526.00126,526.008,900,000
25 Apr 2024124,718.00124,732.00123,703.00124,646.00124,646.0010,093,100
24 Apr 2024125,149.00125,473.00124,556.00124,741.00124,741.0010,526,300
23 Apr 2024125,572.00125,826.00124,310.00125,148.00125,148.0011,257,800
22 Apr 2024125,124.00126,081.00124,633.00125,573.00125,573.0010,264,100
19 Apr 2024124,197.00125,509.00124,056.00125,124.00125,124.0013,604,100
18 Apr 2024124,171.00125,140.00123,397.00124,196.00124,196.0010,662,400
17 Apr 2024124,389.00125,301.00123,642.00124,171.00124,171.0011,370,900
16 Apr 2024125,316.00125,316.00123,756.00124,389.00124,389.0014,009,800
15 Apr 2024125,946.00126,250.00125,034.00125,334.00125,334.0013,504,500
12 Apr 2024127,396.00127,640.00125,635.00125,946.00125,946.0010,246,600
11 Apr 2024128,051.00128,051.00127,069.00127,396.00127,396.008,882,900
10 Apr 2024129,872.00129,872.00127,732.00128,054.00128,054.0010,451,800
09 Apr 2024128,858.00129,956.00128,826.00129,890.00129,890.008,489,700
08 Apr 2024126,796.00129,178.00126,796.00128,857.00128,857.008,128,300
05 Apr 2024127,422.00127,432.00126,394.00126,795.00126,795.009,101,300
04 Apr 2024127,313.00129,627.00127,178.00127,428.00127,428.0013,229,200
03 Apr 2024127,546.00127,694.00126,181.00127,318.00127,318.0011,032,700
02 Apr 2024126,990.00127,654.00126,669.00127,549.00127,549.009,073,600
01 Apr 2024128,106.00128,659.00126,772.00126,990.00126,990.009,372,600
28 Mar 2024127,689.00128,364.00127,270.00128,106.00128,106.009,943,400
27 Mar 2024126,863.00127,756.00126,223.00127,691.00127,691.009,918,200
26 Mar 2024126,931.00127,193.00126,591.00126,863.00126,863.009,435,700
25 Mar 2024127,027.00127,224.00126,750.00126,931.00126,931.008,060,500
22 Mar 2024128,159.00128,159.00126,879.00127,027.00127,027.009,367,800
21 Mar 2024129,125.00129,556.00128,093.00128,159.00128,159.009,570,800
20 Mar 2024127,534.00129,210.00127,349.00129,125.00129,125.0010,819,300
19 Mar 2024126,955.00128,000.00126,955.00127,529.00127,529.0011,184,800
18 Mar 2024126,758.00127,540.00126,272.00126,954.00126,954.0010,512,100
15 Mar 2024127,682.00127,957.00126,502.00126,742.00126,742.0014,992,400
14 Mar 2024127,992.00128,256.00127,192.00127,690.00127,690.009,292,600
13 Mar 2024127,668.00128,530.00127,439.00128,006.00128,006.008,837,200
12 Mar 2024126,124.00128,039.00126,121.00127,668.00127,668.009,483,700
11 Mar 2024127,068.00127,068.00126,065.00126,124.00126,124.008,899,100
08 Mar 2024128,335.00128,338.00125,802.00127,071.00127,071.0011,937,900
07 Mar 2024128,890.00129,188.00128,033.00128,340.00128,340.007,350,000
06 Mar 2024128,099.00129,323.00128,099.00128,890.00128,890.0011,057,900
05 Mar 2024128,336.00128,989.00127,823.00128,098.00128,098.009,692,200
04 Mar 2024129,176.00129,307.00128,278.00128,341.00128,341.007,967,700
01 Mar 2024129,026.00129,716.00128,717.00129,180.00129,180.009,765,100
29 Feb 2024130,155.00130,155.00128,669.00129,020.00129,020.0012,003,100
28 Feb 2024131,685.00131,685.00129,771.00130,155.00130,155.009,045,600
27 Feb 2024129,613.00131,696.00129,613.00131,689.00131,689.0010,049,000
26 Feb 2024129,417.00129,978.00129,077.00129,609.00129,609.007,436,900
23 Feb 2024130,240.00130,624.00129,077.00129,419.00129,419.009,230,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...