Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

iShares Ibovespa Index Fund (BOVA11.SA)

131.38
+2.30
+(1.78%)
At close: April 24 at 5:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025129.60131.70128.66131.38131.3810,175,544
Apr 23, 2025128.71130.16128.71129.08129.087,829,728
Apr 22, 2025126.25127.83125.60127.33127.335,150,618
Apr 17, 2025125.13127.06124.91126.53126.5310,332,642
Apr 16, 2025125.93126.42124.93125.28125.289,516,436
Apr 15, 2025126.12126.92125.97126.20126.205,049,103
Apr 14, 2025126.22126.94125.35126.41126.414,241,669
Apr 11, 2025123.99125.38123.05124.72124.725,170,974
Apr 10, 2025124.26124.59121.93123.41123.414,592,067
Apr 9, 2025120.40125.78120.06124.55124.559,471,066
Apr 8, 2025123.53124.68120.49121.04121.046,341,511
Apr 7, 2025122.81125.55120.92122.73122.735,994,293
Apr 4, 2025125.41126.76123.47124.05124.0517,446,784
Apr 3, 2025127.25129.44127.18128.10128.105,193,549
Apr 2, 2025128.00128.90127.24128.90128.904,936,701
Apr 1, 2025127.15128.86126.94128.04128.044,683,553
Mar 31, 2025127.93128.00127.01127.30127.306,663,067
Mar 28, 2025129.39129.81128.15128.69128.695,515,634
Mar 27, 2025129.40130.59129.26129.78129.786,392,746
Mar 26, 2025129.34129.73128.96129.24129.248,570,253
Mar 25, 2025128.40130.23128.23129.04129.046,685,920
Mar 24, 2025128.63129.19127.80128.19128.196,358,388
Mar 21, 2025128.89129.44128.58128.98128.985,257,169
Mar 20, 2025129.05129.60128.60128.85128.856,757,298
Mar 19, 2025128.50129.86128.39129.60129.607,899,333
Mar 18, 2025127.90128.70127.55128.26128.264,801,922
Mar 17, 2025126.00128.20125.84127.76127.764,073,001
Mar 14, 2025123.37126.08123.28125.75125.757,213,452
Mar 13, 2025120.74122.74120.51122.51122.515,549,188
Mar 12, 2025120.89120.98120.02120.74120.744,720,349
Mar 11, 2025121.30121.41119.60120.55120.553,428,352
Mar 10, 2025121.03121.77120.40121.30121.304,547,893
Mar 7, 2025119.63122.77119.30121.95121.954,519,840
Mar 6, 2025120.13121.11119.67120.40120.405,149,963
Mar 5, 2025120.01120.50119.79120.05120.051,982,232
Feb 28, 2025121.75121.87119.62120.01120.015,463,003
Feb 27, 2025121.52122.73121.30121.75121.753,274,651
Feb 26, 2025123.54123.58121.68121.82121.823,745,713
Feb 25, 2025122.80123.67122.52122.83122.833,433,189
Feb 24, 2025124.20124.28122.09122.49122.494,477,314
Feb 21, 2025124.20124.48123.33123.94123.944,231,262
Feb 20, 2025124.18124.76123.90124.47124.475,140,519
Feb 19, 2025124.31124.84123.89124.01124.013,616,668
Feb 18, 2025125.42126.13124.90125.30125.303,443,654
Feb 17, 2025125.28126.37125.25125.25125.255,792,507
Feb 14, 2025122.65125.33122.58124.87124.8711,048,997
Feb 13, 2025121.15121.75120.68121.68121.683,154,628
Feb 12, 2025122.10122.60121.02121.25121.254,593,602
Feb 11, 2025122.69123.79122.57123.45123.457,147,384
Feb 10, 2025123.84123.84122.25122.55122.556,481,627
Feb 7, 2025123.06123.47121.17121.48121.486,120,942
Feb 6, 2025122.25123.95122.16123.16123.166,981,434
Feb 5, 2025122.22122.77121.54122.37122.374,473,279
Feb 4, 2025122.43122.76121.58121.91121.912,660,619
Feb 3, 2025122.89123.38122.48122.64122.643,562,259
Jan 31, 2025123.96124.40122.93123.00123.008,503,720
Jan 30, 2025121.15124.06121.15123.95123.9516,488,642
Jan 29, 2025121.50121.74120.17120.17120.174,311,326
Jan 28, 2025121.50121.80120.87121.03121.032,958,806
Jan 27, 2025119.17121.87119.17121.87121.877,409,840
Jan 24, 2025119.43119.87119.16119.45119.455,044,118
Jan 23, 2025120.28120.91119.12119.49119.494,066,569
Jan 22, 2025120.54120.85119.80119.92119.924,576,819
Jan 21, 2025119.36120.46119.24120.30120.305,793,213
Jan 20, 2025118.93120.17118.44119.81119.814,679,447
Jan 17, 2025118.36119.60118.00119.25119.256,997,811
Jan 16, 2025119.33119.33117.74118.33118.337,647,777
Jan 15, 2025117.39119.92117.12119.57119.578,644,592
Jan 14, 2025116.02116.51115.26116.46116.463,582,816
Jan 13, 2025116.02116.75115.76116.02116.023,718,257
Jan 10, 2025116.98116.98115.77115.96115.963,592,912
Jan 9, 2025116.69117.14116.51116.82116.825,919,452
Jan 8, 2025117.73117.74116.32116.67116.673,495,340
Jan 7, 2025117.75118.64117.70118.15118.157,383,945
Jan 6, 2025116.67117.27116.42117.07117.074,168,578
Jan 3, 2025117.00117.31115.35115.45115.454,414,043
Jan 2, 2025117.20117.71116.11117.10117.106,517,660
Dec 30, 2024117.43118.00117.08117.27117.276,590,812
Dec 27, 2024118.30118.47117.02117.26117.266,917,466
Dec 26, 2024117.90118.57117.39117.96117.963,231,104
Dec 23, 2024118.60118.60117.53117.70117.706,218,302
Dec 20, 2024118.00119.09117.66119.05119.056,972,532
Dec 19, 2024118.30118.77117.83117.98117.986,515,286
Dec 18, 2024120.95120.95117.35118.10118.107,704,020
Dec 17, 2024120.78122.20120.48121.60121.6012,280,783
Dec 16, 2024121.70121.84120.22120.22120.228,866,424
Dec 13, 2024122.81122.94121.32121.63121.637,518,342
Dec 12, 2024125.05125.05122.60122.72122.725,715,906
Dec 11, 2024125.09127.36124.04126.61126.615,884,278
Dec 10, 2024124.54125.15124.35124.78124.783,560,377
Dec 9, 2024123.30124.18123.30123.76123.764,413,229
Dec 6, 2024124.36124.36122.46122.46122.466,531,287
Dec 5, 2024123.55124.68123.55124.51124.519,165,643
Dec 4, 2024122.72123.42122.52122.75122.754,701,990
Dec 3, 2024122.24123.10122.22122.68122.684,769,047
Dec 2, 2024121.78122.63121.43121.88121.886,273,105
Nov 29, 2024121.50122.81120.66122.32122.329,089,798
Nov 28, 2024123.93123.97121.12121.30121.3010,752,320
Nov 27, 2024126.70126.84123.52124.10124.108,802,278
Nov 26, 2024126.00126.91125.70126.65126.653,205,126
Nov 25, 2024125.90126.08125.50125.67125.673,918,747
Nov 22, 2024124.56126.02123.93126.02126.027,262,965
Nov 21, 2024124.05124.15123.24123.60123.604,861,613
Nov 19, 2024124.20125.20123.85124.88124.885,651,357
Nov 18, 2024124.09124.90123.82124.41124.414,611,947
Nov 14, 2024124.21125.05124.01124.27124.273,889,073
Nov 13, 2024124.35124.65123.50124.33124.334,630,754
Nov 12, 2024124.60124.80123.98124.20124.204,149,523
Nov 11, 2024124.05124.69123.88124.35124.356,195,424
Nov 8, 2024124.81124.88123.58124.50124.5013,722,670
Nov 7, 2024126.45127.83125.89126.06126.065,513,780
Nov 6, 2024125.58127.19125.35126.30126.305,676,064
Nov 5, 2024126.84127.34126.24127.15127.152,657,011
Nov 4, 2024125.81127.18125.76127.15127.154,552,805
Nov 1, 2024126.31126.44124.58124.60124.605,589,793
Oct 31, 2024127.00127.22126.15126.26126.264,435,733
Oct 30, 2024127.25127.55126.96127.23127.233,682,918
Oct 29, 2024128.00128.23127.17127.25127.253,100,162
Oct 28, 2024127.10127.93127.03127.84127.843,418,291
Oct 25, 2024127.00127.05126.29126.35126.354,081,060
Oct 24, 2024125.58126.73125.40126.60126.606,300,104
Oct 23, 2024125.83125.99125.17125.81125.814,258,243
Oct 22, 2024126.00126.70125.63126.50126.504,744,929
Oct 21, 2024127.36127.62126.66126.75126.753,711,321
Oct 18, 2024128.12128.23126.66127.00127.006,988,117
Oct 17, 2024126.60127.43126.40127.31127.314,162,953
Oct 16, 2024127.73128.65127.27128.07128.075,046,260
Oct 15, 2024127.50127.80126.75127.40127.408,244,363
Oct 14, 2024126.50127.70126.20127.50127.504,101,139
Oct 11, 2024126.47126.66125.86126.47126.473,634,934
Oct 10, 2024126.75126.96126.33126.80126.803,080,884
Oct 9, 2024127.05127.12126.21126.35126.3510,400,515
Oct 8, 2024127.29128.17127.11127.93127.934,923,671
Oct 7, 2024129.22129.43128.15128.45128.458,216,928
Oct 4, 2024127.89128.42127.60128.20128.203,945,985
Oct 3, 2024128.72128.73127.63128.03128.039,369,114
Oct 2, 2024130.77131.33129.76129.85129.857,089,535
Oct 1, 2024128.90129.85128.45128.86128.867,392,815
Sep 30, 2024129.84129.84128.37128.43128.434,930,837
Sep 27, 2024129.37130.33129.04129.04129.045,342,563
Sep 26, 2024129.03129.72128.49129.33129.335,400,992
Sep 25, 2024129.08129.41127.92127.92127.924,212,234
Sep 24, 2024128.74129.50128.07128.68128.685,572,576
Sep 23, 2024127.24127.45126.61127.00127.009,309,068
Sep 20, 2024129.28129.59127.35127.63127.6310,375,852
Sep 19, 2024131.10131.19129.37129.37129.378,741,014
Sep 18, 2024130.41131.60130.05130.05130.056,890,803
Sep 17, 2024131.10131.33130.55131.33131.334,456,626
Sep 16, 2024131.69132.07131.27131.38131.383,387,279
Sep 13, 2024131.16132.23131.04131.21131.214,452,461
Sep 12, 2024130.48130.84130.00130.31130.314,069,346
Sep 11, 2024131.29131.44130.20131.21131.213,921,936
Sep 10, 2024130.61130.90130.16130.63130.633,443,489
Sep 9, 2024131.00131.61130.97131.04131.044,061,555
Sep 6, 2024132.66132.96130.85130.96130.964,585,206
Sep 5, 2024132.25133.00132.11132.89132.893,752,037
Sep 4, 2024131.24133.20131.24132.38132.383,684,298
Sep 3, 2024131.28131.41130.52130.63130.633,025,277
Sep 2, 2024131.97131.97130.91131.10131.102,755,263
Aug 30, 2024131.21132.60131.21132.60132.603,901,293
Aug 29, 2024133.29133.33132.15132.17132.177,778,259
Aug 28, 2024132.36133.78132.09133.62133.625,858,532
Aug 27, 2024133.21133.50132.93133.01133.013,956,169
Aug 26, 2024132.45133.33132.23133.21133.212,660,851
Aug 23, 2024132.01132.84131.74131.98131.985,715,470
Aug 22, 2024132.34132.62131.16131.57131.577,342,220
Aug 21, 2024132.70133.28132.43132.74132.744,806,450
Aug 20, 2024132.31132.63131.62132.44132.445,602,747
Aug 19, 2024130.96132.50130.82131.98131.985,042,625
Aug 16, 2024130.97131.17130.18130.29130.297,206,161
Aug 15, 2024129.89130.93129.82130.49130.4911,268,900
Aug 14, 2024129.00130.10128.82129.68129.688,234,779
Aug 13, 2024128.19128.84128.14128.78128.787,375,272
Aug 12, 2024127.67128.14127.52127.65127.6510,828,667
Aug 9, 2024125.63127.13125.46127.13127.137,015,976
Aug 8, 2024124.22125.30124.11125.30125.304,814,699
Aug 7, 2024123.74124.09123.18124.04124.042,745,747
Aug 6, 2024122.18123.49117.94122.74122.744,917,941
Aug 5, 2024119.88121.80119.53121.77121.776,420,296
Aug 2, 2024124.00124.46122.20122.38122.386,509,549
Aug 1, 2024124.60125.26123.56123.74123.744,551,782
Jul 31, 2024123.44124.26123.30124.04124.043,563,965
Jul 30, 2024122.86123.09122.44122.71122.712,801,637
Jul 29, 2024123.92124.08123.04123.46123.464,413,160
Jul 26, 2024122.81124.15122.51123.98123.9811,921,108
Jul 25, 2024122.62122.73122.09122.41122.413,428,805
Jul 24, 2024122.88123.28122.69122.86122.863,059,223
Jul 23, 2024123.74123.85122.95122.95122.954,505,869
Jul 22, 2024124.11124.59123.87124.26124.263,621,855
Jul 19, 2024124.12124.86123.86124.00124.005,076,064
Jul 18, 2024125.50125.62123.97124.02124.0210,454,538
Jul 17, 2024125.38125.99125.10125.82125.827,550,262
Jul 16, 2024125.65125.91125.13125.37125.376,867,841
Jul 15, 2024125.50125.88125.12125.72125.724,253,086
Jul 12, 2024124.62125.40124.40125.20125.204,182,843
Jul 11, 2024124.34124.70124.16124.57124.578,635,165
Jul 10, 2024123.75124.20123.34123.50123.505,715,165
Jul 9, 2024122.83123.73122.38123.54123.543,077,215
Jul 8, 2024122.67123.02122.05122.94122.943,398,204
Jul 5, 2024122.50123.14121.98122.70122.705,502,079
Jul 4, 2024123.09123.09122.49122.62122.627,382,593
Jul 3, 2024122.41123.03122.14122.14122.147,489,909
Jul 2, 2024121.10121.98120.77121.33121.335,692,791
Jul 1, 2024120.54121.73120.16121.08121.084,326,923
Jun 28, 2024120.65120.92119.78120.38120.386,187,617
Jun 27, 2024119.79120.80119.48120.80120.803,979,875
Jun 26, 2024118.39119.30117.94119.14119.144,157,092
Jun 25, 2024118.92119.36118.51118.90118.903,960,912
Jun 24, 2024118.30119.35118.29119.08119.084,647,760
Jun 21, 2024116.58118.12116.58118.02118.028,814,447
Jun 20, 2024117.79118.14116.68117.12117.1210,357,458
Jun 19, 2024116.00116.97115.57116.76116.767,572,350
Jun 18, 2024115.74116.67115.48116.12116.124,144,535
Jun 17, 2024115.98116.24115.23115.74115.743,690,929
Jun 14, 2024116.12116.80115.37116.22116.225,884,307
Jun 13, 2024116.50116.79115.73116.18116.186,118,398
Jun 12, 2024118.87118.87116.01116.46116.4613,576,008
Jun 11, 2024117.50118.22117.38118.00118.005,365,316
Jun 10, 2024117.11117.90116.95117.35117.355,054,211
Jun 7, 2024118.29118.69117.09117.13117.136,271,674
Jun 6, 2024118.00119.69117.81119.40119.404,179,139
Jun 5, 2024118.13118.64117.69117.90117.903,475,377
Jun 4, 2024118.04118.38117.38118.16118.164,270,901
Jun 3, 2024118.65118.95117.92118.44118.444,015,018
May 31, 2024119.07119.28118.36118.66118.663,978,396
May 29, 2024119.42119.56118.91119.12119.126,164,411
May 28, 2024121.82121.82119.94120.18120.185,527,640
May 27, 2024120.87120.94120.45120.87120.872,204,985
May 24, 2024121.27121.64120.63120.64120.643,789,370
May 23, 2024122.00122.05120.80121.10121.105,528,040
May 22, 2024123.14123.16121.91122.07122.073,620,178
May 21, 2024124.38124.44123.51123.70123.702,766,833
May 20, 2024124.20124.99123.74124.12124.123,448,725
May 17, 2024124.28124.76123.99124.37124.375,037,651
May 16, 2024125.36125.39124.17124.55124.555,538,316
May 15, 2024123.66124.62123.34124.23124.238,376,018
May 14, 2024124.22125.25124.20124.81124.814,930,941
May 13, 2024124.26124.98124.10124.56124.565,019,698
May 10, 2024124.63125.26123.79124.01124.015,481,906
May 9, 2024124.22124.74123.65124.52124.525,235,426
May 8, 2024124.59125.80124.31125.75125.752,563,466
May 7, 2024125.47125.97125.30125.40125.404,458,951
May 6, 2024124.72125.44124.52124.71124.712,494,676
May 3, 2024124.73125.12124.55124.82124.827,876,633
May 2, 2024123.87124.00122.89123.35123.354,216,364
Apr 30, 2024123.21123.28122.16122.38122.384,898,110
Apr 29, 2024122.94123.77122.83123.77123.773,936,000
Apr 26, 2024121.70123.13121.70122.83122.835,902,605
Apr 25, 2024120.60121.13120.05120.91120.912,680,171
Apr 24, 2024121.80121.80120.90120.97120.973,023,353