New Zealand markets closed

IBOVESPA (^BVSP)

Sao Paolo - Sao Paolo Delayed price. Currency in BRL
Add to watchlist
110,035.17-2,221.19 (-1.98%)
At close: 6:23PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021112,260.00113,466.00109,827.00110,035.00110,035.0014,618,500
25 Feb 2021115,668.00116,506.00111,764.00112,256.00112,256.0012,466,500
24 Feb 2021115,229.00116,208.00114,668.00115,668.00115,668.0011,399,300
23 Feb 2021112,676.00115,380.00112,667.00115,227.00115,227.0015,174,900
22 Feb 2021118,388.00118,388.00111,650.00112,668.00112,668.0021,768,700
19 Feb 2021119,199.00119,250.00117,867.00118,748.00118,748.0010,402,800
18 Feb 2021120,361.00120,845.00118,515.00119,140.00119,140.0010,720,600
17 Feb 2021------
12 Feb 2021119,300.00119,763.00118,163.00119,116.00119,116.007,655,900
11 Feb 2021118,440.00120,283.00118,440.00119,235.00119,235.007,567,400
10 Feb 2021119,472.00119,738.00117,970.00118,430.00118,430.008,644,600
09 Feb 2021119,696.00119,975.00118,246.00119,429.00119,429.007,913,500
08 Feb 2021120,239.00120,844.00119,140.00119,516.00119,516.008,619,100
05 Feb 2021119,261.00121,117.00119,261.00119,925.00119,925.008,208,400
04 Feb 2021119,728.00120,560.00118,918.00119,261.00119,261.008,100,700
03 Feb 2021118,235.00120,210.00118,234.00119,725.00119,725.008,704,300
02 Feb 2021117,520.00119,805.00117,519.00118,234.00118,234.0011,625,900
01 Feb 2021115,093.00117,862.00115,093.00117,365.00117,365.008,716,500
29 Jan 2021118,880.00118,880.00115,299.00116,007.00116,007.0010,965,200
28 Jan 2021115,882.00119,314.00115,734.00119,314.00119,314.0012,065,900
27 Jan 2021116,463.00117,840.00114,887.00115,882.00115,882.0012,380,400
26 Jan 2021117,381.00119,167.00116,109.00116,464.00116,464.0010,681,400
22 Jan 2021118,318.00118,318.00116,109.00117,172.00117,172.009,373,100
21 Jan 2021119,628.00120,243.00117,785.00118,443.00118,443.008,573,900
20 Jan 2021120,645.00121,449.00118,740.00119,708.00119,708.007,947,300
19 Jan 2021121,250.00122,120.00119,257.00120,673.00120,673.007,886,000
18 Jan 2021120,351.00122,586.00120,351.00121,242.00121,242.007,223,100
15 Jan 2021123,472.00123,472.00120,374.00120,502.00120,502.009,387,600
14 Jan 2021121,947.00123,896.00121,947.00123,481.00123,481.008,974,400
13 Jan 2021123,996.00124,032.00121,016.00122,040.00122,040.0010,291,500
12 Jan 2021123,255.00124,584.00123,227.00123,998.00123,998.008,949,000
11 Jan 2021125,075.00125,075.00122,506.00122,807.00122,807.009,537,600
08 Jan 2021122,387.00125,324.00122,386.00125,077.00125,077.0011,085,800
07 Jan 2021119,103.00121,983.00119,101.00121,956.00121,956.0011,774,800
06 Jan 2021119,377.00120,924.00118,917.00119,851.00119,851.0011,638,200
05 Jan 2021118,835.00119,790.00116,756.00119,223.00119,223.009,257,100
04 Jan 2021119,024.00120,354.00118,062.00118,558.00118,558.008,741,400
30 Dec 2020119,410.00120,150.00118,919.00119,306.00119,306.008,235,700
29 Dec 2020119,130.00119,861.00118,750.00119,475.00119,475.006,769,700
28 Dec 2020117,806.00119,213.00117,805.00119,051.00119,051.007,171,700
23 Dec 2020116,636.00118,311.00116,636.00117,857.00117,857.006,483,300
22 Dec 2020115,825.00116,903.00115,648.00116,348.00116,348.006,947,900
21 Dec 2020118,021.00118,021.00114,730.00116,016.00116,016.0010,347,100
18 Dec 2020118,395.00119,370.00117,639.00117,679.00117,679.008,636,000
17 Dec 2020117,864.00119,027.00117,856.00118,157.00118,157.007,701,400
16 Dec 2020116,149.00118,178.00115,496.00117,947.00117,947.009,808,100
15 Dec 2020114,613.00116,390.00114,613.00116,146.00116,146.008,195,100
14 Dec 2020115,137.00115,740.00114,431.00114,975.00114,975.008,190,900
11 Dec 2020115,128.00115,527.00113,949.00115,323.00115,323.008,372,300
10 Dec 2020113,002.00115,262.00112,732.00114,992.00114,992.0011,803,600
09 Dec 2020113,799.00114,020.00112,567.00112,722.00112,722.008,431,100
08 Dec 2020113,590.00114,381.00112,820.00113,571.00113,571.008,810,900
07 Dec 2020113,751.00114,531.00112,629.00113,625.00113,625.009,633,900
04 Dec 2020112,294.00113,864.00112,294.00113,682.00113,682.008,892,900
03 Dec 2020111,874.00113,377.00111,874.00112,919.00112,919.0011,474,200
02 Dec 2020111,402.00112,315.00110,579.00111,814.00111,814.009,814,300
01 Dec 2020108,897.00111,840.00108,897.00111,335.00111,335.0011,324,800
30 Nov 2020110,598.00110,934.00108,829.00108,888.00108,888.0019,300,000
27 Nov 2020110,229.00111,603.00110,161.00110,575.00110,575.008,790,300
26 Nov 2020110,133.00110,245.00109,418.00110,227.00110,227.006,166,800
25 Nov 2020109,786.00110,596.00109,315.00110,133.00110,133.008,564,700
24 Nov 2020107,378.00109,956.00107,361.00109,786.00109,786.0011,934,800
23 Nov 2020106,050.00107,495.00106,050.00107,379.00107,379.009,686,000
19 Nov 2020106,117.00106,973.00105,545.00106,517.00106,517.008,555,700
18 Nov 2020107,246.00107,467.00106,217.00106,483.00106,483.0010,337,300
17 Nov 2020106,430.00107,810.00105,847.00107,229.00107,229.0010,311,000
16 Nov 2020104,729.00106,518.00104,729.00106,430.00106,430.0011,724,300
13 Nov 2020102,509.00104,707.00102,509.00104,512.00104,512.009,772,100
12 Nov 2020104,810.00105,019.00102,034.00102,175.00102,175.0010,860,300
11 Nov 2020105,067.00105,462.00104,143.00104,532.00104,532.0010,841,000
10 Nov 2020103,516.00105,758.00103,453.00105,351.00105,351.0016,665,200
09 Nov 2020100,954.00105,147.00100,954.00103,913.00103,913.0017,410,500
06 Nov 2020100,751.00100,928.0099,837.00100,799.00100,799.008,382,800
05 Nov 202097,873.00100,922.0097,872.00100,774.00100,774.0010,455,300
04 Nov 202095,992.0098,296.0095,987.0097,811.0097,811.0010,704,600
03 Nov 202093,968.0096,250.0093,968.0095,587.0095,587.0010,191,800
30 Oct 202096,579.0096,579.0093,559.0093,952.0093,952.0010,643,200
29 Oct 202095,368.0096,688.0093,387.0096,582.0096,582.0012,704,400
28 Oct 202099,598.0099,598.0095,369.0095,369.0095,369.0011,051,600
27 Oct 2020101,017.00101,660.0099,414.0099,606.0099,606.008,672,300
26 Oct 2020101,260.00101,784.0099,762.00101,017.00101,017.008,070,400
23 Oct 2020101,918.00102,218.00101,188.00101,260.00101,260.007,561,100
22 Oct 2020100,553.00102,020.00100,457.00101,918.00101,918.009,556,900
21 Oct 2020100,541.00101,586.00100,149.00100,552.00100,552.008,661,100
20 Oct 202098,664.00100,722.0098,664.00100,540.00100,540.008,796,000
19 Oct 202098,310.0099,917.0098,310.0098,658.0098,658.009,929,400
16 Oct 202099,054.0099,172.0098,309.0098,309.0098,309.007,840,200
15 Oct 202099,328.0099,486.0097,778.0099,054.0099,054.008,335,200
14 Oct 202098,502.0099,571.0098,501.0099,334.0099,334.008,891,000
13 Oct 202097,483.0098,998.0097,336.0098,503.0098,503.007,867,500
09 Oct 202097,924.0098,642.0097,161.0097,483.0097,483.0010,810,500
08 Oct 202095,530.0097,938.0095,530.0097,920.0097,920.0011,163,600
07 Oct 202095,616.0096,380.0094,881.0095,526.0095,526.009,829,900
06 Oct 202096,091.0097,405.0095,211.0095,615.0095,615.0011,299,600
05 Oct 202094,019.0096,414.0093,984.0096,089.0096,089.008,616,000
02 Oct 202095,475.0095,996.0093,897.0094,016.0094,016.008,584,900
01 Oct 202094,604.0095,486.0093,599.0095,479.0095,479.009,243,500
30 Sep 202093,586.0095,340.0093,584.0094,603.0094,603.009,454,300
29 Sep 202094,665.0095,505.0093,408.0093,580.0093,580.008,737,200
28 Sep 202097,005.0098,314.0094,371.0094,666.0094,666.0010,508,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...