IBOVESPA (^BVSP)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:21PM BRT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 131,672.00 | 131,936.00 | 131,156.00 | 131,792.00 | 131,792.00 | 7,054,700 |
| 03 Oct 2024 | 133,514.00 | 133,514.00 | 131,176.00 | 131,672.00 | 131,672.00 | 9,821,200 |
| 02 Oct 2024 | 132,495.00 | 134,922.00 | 132,495.00 | 133,515.00 | 133,515.00 | 9,398,700 |
| 01 Oct 2024 | 131,817.00 | 133,405.00 | 131,817.00 | 132,495.00 | 132,495.00 | 9,841,100 |
| 30 Sept 2024 | 132,761.00 | 133,120.00 | 131,816.00 | 131,816.00 | 131,816.00 | 9,131,600 |
| 27 Sept 2024 | 133,010.00 | 133,923.00 | 132,628.00 | 132,730.00 | 132,730.00 | 9,338,900 |
| 26 Sept 2024 | 131,595.00 | 133,313.00 | 131,594.00 | 133,010.00 | 133,010.00 | 11,618,300 |
| 25 Sept 2024 | 132,156.00 | 132,982.00 | 131,489.00 | 131,586.00 | 131,586.00 | 10,527,200 |
| 24 Sept 2024 | 130,570.00 | 133,073.00 | 130,570.00 | 132,156.00 | 132,156.00 | 9,367,100 |
| 23 Sept 2024 | 131,065.00 | 131,065.00 | 130,100.00 | 130,568.00 | 130,568.00 | 9,140,800 |
| 20 Sept 2024 | 133,121.00 | 133,128.00 | 130,907.00 | 131,065.00 | 131,065.00 | 13,605,800 |
| 19 Sept 2024 | 133,748.00 | 134,759.00 | 133,123.00 | 133,123.00 | 133,123.00 | 9,254,500 |
| 18 Sept 2024 | 134,960.00 | 135,203.00 | 133,748.00 | 133,748.00 | 133,748.00 | 9,792,800 |
| 17 Sept 2024 | 135,118.00 | 135,118.00 | 134,180.00 | 134,960.00 | 134,960.00 | 7,314,500 |
| 16 Sept 2024 | 134,885.00 | 135,715.00 | 134,870.00 | 135,118.00 | 135,118.00 | 6,707,000 |
| 13 Sept 2024 | 134,031.00 | 135,879.00 | 134,031.00 | 134,882.00 | 134,882.00 | 8,866,000 |
| 12 Sept 2024 | 134,677.00 | 134,777.00 | 133,591.00 | 134,029.00 | 134,029.00 | 7,004,900 |
| 11 Sept 2024 | 134,319.00 | 135,087.00 | 133,757.00 | 134,677.00 | 134,677.00 | 7,947,300 |
| 10 Sept 2024 | 134,738.00 | 134,738.00 | 133,754.00 | 134,320.00 | 134,320.00 | 8,253,500 |
| 09 Sept 2024 | 134,574.00 | 135,250.00 | 134,399.00 | 134,737.00 | 134,737.00 | 6,587,600 |
| 06 Sept 2024 | 136,508.00 | 136,653.00 | 134,476.00 | 134,572.00 | 134,572.00 | 7,563,300 |
| 05 Sept 2024 | 136,112.00 | 136,656.00 | 135,959.00 | 136,502.00 | 136,502.00 | 7,528,700 |
| 04 Sept 2024 | 134,359.00 | 136,838.00 | 134,359.00 | 136,111.00 | 136,111.00 | 9,419,500 |
| 03 Sept 2024 | 134,907.00 | 135,011.00 | 134,171.00 | 134,353.00 | 134,353.00 | 8,802,400 |
| 02 Sept 2024 | 136,004.00 | 136,004.00 | 134,497.00 | 134,981.00 | 134,981.00 | 3,666,100 |
| 30 Aug 2024 | 136,041.00 | 136,139.00 | 134,910.00 | 136,004.00 | 136,004.00 | 18,397,900 |
| 29 Aug 2024 | 137,349.00 | 137,370.00 | 135,858.00 | 136,041.00 | 136,041.00 | 8,385,100 |
| 28 Aug 2024 | 136,776.00 | 137,469.00 | 135,746.00 | 137,344.00 | 137,344.00 | 7,457,100 |
| 27 Aug 2024 | 136,888.00 | 137,213.00 | 136,664.00 | 136,776.00 | 136,776.00 | 6,745,900 |
| 26 Aug 2024 | 135,608.00 | 137,013.00 | 135,596.00 | 136,889.00 | 136,889.00 | 7,560,000 |
| 23 Aug 2024 | 135,174.00 | 136,478.00 | 135,174.00 | 135,608.00 | 135,608.00 | 8,649,400 |
| 22 Aug 2024 | 136,462.00 | 136,462.00 | 134,836.00 | 135,173.00 | 135,173.00 | 8,050,200 |
| 21 Aug 2024 | 136,088.00 | 137,040.00 | 136,086.00 | 136,464.00 | 136,464.00 | 9,572,200 |
| 20 Aug 2024 | 135,779.00 | 136,330.00 | 135,312.00 | 136,087.00 | 136,087.00 | 8,106,800 |
| 19 Aug 2024 | 133,953.00 | 136,179.00 | 133,953.00 | 135,778.00 | 135,778.00 | 11,281,500 |
| 16 Aug 2024 | 134,154.00 | 134,781.00 | 133,852.00 | 133,953.00 | 133,953.00 | 10,871,900 |
| 15 Aug 2024 | 133,319.00 | 134,575.00 | 133,319.00 | 134,153.00 | 134,153.00 | 10,534,800 |
| 14 Aug 2024 | 132,398.00 | 133,777.00 | 132,112.00 | 133,318.00 | 133,318.00 | 12,158,400 |
| 13 Aug 2024 | 131,115.00 | 132,430.00 | 131,115.00 | 132,398.00 | 132,398.00 | 9,798,900 |
| 12 Aug 2024 | 130,615.00 | 131,662.00 | 130,615.00 | 131,116.00 | 131,116.00 | 8,601,600 |
| 09 Aug 2024 | 128,662.00 | 130,631.00 | 128,662.00 | 130,615.00 | 130,615.00 | 11,324,800 |
| 08 Aug 2024 | 127,515.00 | 128,793.00 | 127,515.00 | 128,661.00 | 128,661.00 | 8,624,000 |
| 07 Aug 2024 | 126,268.00 | 127,517.00 | 126,268.00 | 127,514.00 | 127,514.00 | 8,837,900 |
| 06 Aug 2024 | 125,270.00 | 126,966.00 | 125,261.00 | 126,267.00 | 126,267.00 | 10,052,600 |
| 05 Aug 2024 | 125,851.00 | 125,851.00 | 123,073.00 | 125,270.00 | 125,270.00 | 10,886,100 |
| 02 Aug 2024 | 127,395.00 | 128,104.00 | 125,731.00 | 125,854.00 | 125,854.00 | 9,950,900 |
| 01 Aug 2024 | 127,652.00 | 128,762.00 | 127,150.00 | 127,395.00 | 127,395.00 | 9,814,200 |
| 31 Jul 2024 | 126,139.00 | 127,853.00 | 126,139.00 | 127,652.00 | 127,652.00 | 9,471,900 |
| 30 Jul 2024 | 126,951.00 | 126,951.00 | 125,973.00 | 126,139.00 | 126,139.00 | 6,848,600 |
| 29 Jul 2024 | 127,492.00 | 127,657.00 | 126,606.00 | 126,954.00 | 126,954.00 | 7,075,400 |
| 26 Jul 2024 | 125,964.00 | 127,700.00 | 125,953.00 | 127,492.00 | 127,492.00 | 8,272,000 |
| 25 Jul 2024 | 126,423.00 | 126,423.00 | 125,626.00 | 125,954.00 | 125,954.00 | 7,134,100 |
| 24 Jul 2024 | 126,596.00 | 126,823.00 | 126,218.00 | 126,423.00 | 126,423.00 | 7,304,800 |
| 23 Jul 2024 | 127,860.00 | 127,860.00 | 126,530.00 | 126,590.00 | 126,590.00 | 7,022,900 |
| 22 Jul 2024 | 127,616.00 | 128,151.00 | 127,456.00 | 127,860.00 | 127,860.00 | 6,098,200 |
| 19 Jul 2024 | 127,652.00 | 128,360.00 | 127,413.00 | 127,616.00 | 127,616.00 | 7,620,400 |
| 18 Jul 2024 | 129,450.00 | 129,454.00 | 127,523.00 | 127,652.00 | 127,652.00 | 7,591,500 |
| 17 Jul 2024 | 129,112.00 | 129,658.00 | 128,741.00 | 129,450.00 | 129,450.00 | 6,672,400 |
| 16 Jul 2024 | 129,322.00 | 129,521.00 | 128,761.00 | 129,110.00 | 129,110.00 | 6,818,900 |
| 15 Jul 2024 | 128,898.00 | 129,485.00 | 128,723.00 | 129,321.00 | 129,321.00 | 5,826,900 |
| 12 Jul 2024 | 128,293.00 | 129,015.00 | 128,002.00 | 128,897.00 | 128,897.00 | 7,206,600 |
| 11 Jul 2024 | 127,221.00 | 128,326.00 | 127,221.00 | 128,294.00 | 128,294.00 | 7,972,900 |
| 10 Jul 2024 | 127,109.00 | 127,769.00 | 126,928.00 | 127,218.00 | 127,218.00 | 8,152,600 |
| 09 Jul 2024 | 126,548.00 | 127,295.00 | 125,937.00 | 127,108.00 | 127,108.00 | 6,684,600 |
| 08 Jul 2024 | 126,280.00 | 126,551.00 | 125,614.00 | 126,548.00 | 126,548.00 | 7,430,300 |
| 05 Jul 2024 | 126,165.00 | 126,662.00 | 125,556.00 | 126,267.00 | 126,267.00 | 8,085,600 |
| 04 Jul 2024 | 125,666.00 | 126,660.00 | 125,666.00 | 126,164.00 | 126,164.00 | 6,535,700 |
| 03 Jul 2024 | 124,787.00 | 126,581.00 | 124,787.00 | 125,662.00 | 125,662.00 | 8,534,200 |
| 02 Jul 2024 | 124,720.00 | 125,491.00 | 124,310.00 | 124,787.00 | 124,787.00 | 8,368,000 |
| 01 Jul 2024 | 123,905.00 | 125,220.00 | 123,735.00 | 124,718.00 | 124,718.00 | - |
| 28 Jun 2024 | 124,308.00 | 124,500.00 | 123,298.00 | 123,907.00 | 123,907.00 | 9,070,800 |
| 27 Jun 2024 | 122,642.00 | 124,308.00 | 122,642.00 | 124,308.00 | 124,308.00 | 8,707,300 |
| 26 Jun 2024 | 122,331.00 | 122,701.00 | 121,402.00 | 122,641.00 | 122,641.00 | 8,178,800 |
| 25 Jun 2024 | 122,804.00 | 122,849.00 | 121,997.00 | 122,331.00 | 122,331.00 | 6,942,900 |
| 24 Jun 2024 | 121,343.00 | 122,840.00 | 121,307.00 | 122,637.00 | 122,637.00 | 7,836,100 |
| 21 Jun 2024 | 120,446.00 | 121,580.00 | 120,061.00 | 121,341.00 | 121,341.00 | 12,906,900 |
| 20 Jun 2024 | 120,267.00 | 121,607.00 | 120,156.00 | 120,446.00 | 120,446.00 | 8,659,500 |
| 19 Jun 2024 | 119,630.00 | 120,383.00 | 118,960.00 | 120,261.00 | 120,261.00 | 5,646,300 |
| 18 Jun 2024 | 119,138.00 | 120,109.00 | 118,872.00 | 119,630.00 | 119,630.00 | 8,100,100 |
| 17 Jun 2024 | 119,663.00 | 119,663.00 | 118,685.00 | 119,138.00 | 119,138.00 | 7,380,600 |
| 14 Jun 2024 | 119,558.00 | 120,214.00 | 118,828.00 | 119,662.00 | 119,662.00 | 7,847,600 |
| 13 Jun 2024 | 119,936.00 | 120,222.00 | 119,171.00 | 119,568.00 | 119,568.00 | 8,543,000 |
| 12 Jun 2024 | 121,644.00 | 122,483.00 | 119,544.00 | 119,936.00 | 119,936.00 | 11,278,800 |
| 11 Jun 2024 | 120,760.00 | 121,759.00 | 120,757.00 | 121,635.00 | 121,635.00 | 7,477,000 |
| 10 Jun 2024 | 120,769.00 | 121,421.00 | 120,540.00 | 120,760.00 | 120,760.00 | 6,568,400 |
| 07 Jun 2024 | 122,899.00 | 122,899.00 | 120,679.00 | 120,767.00 | 120,767.00 | 9,801,200 |
| 06 Jun 2024 | 121,408.00 | 123,246.00 | 121,377.00 | 122,899.00 | 122,899.00 | 8,404,200 |
| 05 Jun 2024 | 121,803.00 | 122,170.00 | 121,253.00 | 121,407.00 | 121,407.00 | 8,768,700 |
| 04 Jun 2024 | 122,032.00 | 122,032.00 | 120,878.00 | 121,802.00 | 121,802.00 | 8,529,300 |
| 03 Jun 2024 | 122,100.00 | 122,495.00 | 121,496.00 | 122,032.00 | 122,032.00 | 8,428,100 |
| 31 May 2024 | 122,704.00 | 122,837.00 | 121,929.00 | 122,098.00 | 122,098.00 | 15,918,600 |
| 29 May 2024 | 123,780.00 | 123,780.00 | 122,458.00 | 122,707.00 | 122,707.00 | 8,257,700 |
| 28 May 2024 | 124,498.00 | 125,392.00 | 123,537.00 | 123,780.00 | 123,780.00 | 9,179,800 |
| 27 May 2024 | 124,297.00 | 124,535.00 | 124,081.00 | 124,496.00 | 124,496.00 | 4,327,600 |
| 24 May 2024 | 124,731.00 | 125,257.00 | 124,259.00 | 124,306.00 | 124,306.00 | 9,211,500 |
| 23 May 2024 | 125,650.00 | 125,665.00 | 124,431.00 | 124,729.00 | 124,729.00 | 9,985,400 |
| 22 May 2024 | 127,412.00 | 127,412.00 | 125,524.00 | 125,650.00 | 125,650.00 | 12,403,500 |
| 21 May 2024 | 127,754.00 | 128,272.00 | 127,205.00 | 127,412.00 | 127,412.00 | 9,138,500 |
| 20 May 2024 | 128,151.00 | 128,730.00 | 127,488.00 | 127,751.00 | 127,751.00 | 9,340,300 |
| 17 May 2024 | 128,280.00 | 128,464.00 | 127,696.00 | 128,151.00 | 128,151.00 | 10,262,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.