Ibovespa USD

BVSPUSD
🏛️ brazil →
146,363.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 20,906.01 21,310.22 20,845.43 20,845.43 8.9M
2022-12-28 20,553.97 20,968.37 20,553.97 20,968.37 10.3M
2022-12-27 20,965.44 20,965.44 20,334.38 20,512.39 10.1M
2022-12-26 21,326.01 21,326.01 20,875.45 20,875.45 4.5M
2022-12-23 20,736.86 21,383.43 20,736.86 21,259.18 12.0M
2022-12-22 20,650.90 20,897.07 20,535.95 20,770.38 10.8M
2022-12-21 20,386.09 20,757.53 20,386.09 20,669.50 16.2M
2022-12-20 19,704.93 20,562.77 19,704.93 20,554.23 18.2M
2022-12-19 19,480.53 19,774.09 19,334.34 19,744.28 15.8M
2022-12-16 19,507.90 19,699.92 19,355.82 19,355.82 13.1M
2022-12-15 19,426.83 19,836.15 19,371.96 19,510.98 14.5M
2022-12-14 19,660.12 19,660.12 19,631.22 19,631.22 23.2M
2022-12-13 19,853.97 20,258.89 19,636.04 19,544.92 16.1M
2022-12-12 20,522.67 20,522.67 19,577.22 19,914.27 14.5M
2022-12-09 20,893.39 20,893.39 20,440.77 20,513.40 9.9M
2022-12-08 20,893.39 20,982.19 20,525.26 20,531.59 13.7M
2022-12-07 21,032.27 21,119.27 20,806.10 20,912.32 12.8M
2022-12-06 20,855.75 21,122.87 20,846.96 21,023.76 12.5M
2022-12-05 21,536.65 21,536.65 20,698.15 20,698.15 10.9M
2022-12-02 21,355.69 21,890.54 21,159.76 21,690.14 11.4M
2022-12-01 21,248.45 21,654.68 21,248.45 21,390.44 14.2M
2022-11-30 20,898.75 21,194.40 20,898.75 21,050.76 7.4M
2022-11-29 20,223.45 21,139.46 20,223.45 21,001.18 14.0M
2022-11-28 20,368.72 20,368.72 20,147.93 20,319.84 10.2M
2022-11-25 21,043.44 21,043.44 20,204.68 20,204.68 11.6M
2022-11-24 20,185.03 21,190.40 20,185.03 21,086.23 9.8M
2022-11-23 20,444.34 20,444.34 20,010.00 20,342.42 12.3M
2022-11-22 20,609.11 20,667.08 20,225.28 20,289.65 13.6M
2022-11-21 20,360.23 20,700.30 20,272.47 20,694.27 15.6M
2022-11-18 20,074.74 20,868.29 20,074.74 20,235.51 17.4M
2022-11-17 20,722.71 20,722.71 19,624.35 20,263.98 21.6M
2022-11-16 21,349.30 21,349.30 20,423.12 20,423.12 17.0M
2022-11-14 21,162.32 21,567.40 21,116.15 21,294.78 14.2M
2022-11-11 20,689.71 21,304.48 20,625.53 21,090.44 23.9M
2022-11-10 22,001.58 22,001.58 20,347.09 20,347.09 24.7M
2022-11-09 22,450.31 22,506.00 21,827.12 21,827.12 19.1M
2022-11-08 22,668.95 22,668.95 22,167.02 22,576.15 12.7M
2022-11-07 23,463.57 23,463.57 22,337.35 22,337.35 13.6M
2022-11-04 22,769.84 23,839.09 22,769.84 23,357.81 16.2M
2022-11-03 22,707.00 22,860.57 22,298.10 22,847.83 15.6M
2022-11-01 22,075.42 22,966.02 22,075.42 22,730.19 18.0M
2022-10-31 21,428.49 22,406.39 21,328.92 22,406.39 21.6M
2022-10-28 21,630.69 21,630.69 21,204.52 21,623.59 14.4M
2022-10-27 21,179.83 21,932.52 21,179.83 21,447.62 15.5M
2022-10-26 21,592.84 21,592.84 20,957.86 20,957.86 16.1M
2022-10-25 21,998.50 21,998.50 21,563.39 21,563.39 14.7M
2022-10-24 23,100.51 23,100.51 21,878.66 21,878.66 13.3M
2022-10-21 22,459.30 23,292.81 22,459.30 23,292.81 16.2M
2022-10-20 22,021.17 22,496.95 22,021.17 22,466.16 16.9M
2022-10-19 21,966.63 22,059.24 21,829.54 22,059.24 12.7M
2022-10-18 21,558.17 22,082.89 21,558.17 22,082.89 14.7M
2022-10-17 21,225.11 21,706.04 21,225.11 21,511.95 11.6M
2022-10-14 21,561.69 21,718.36 21,032.43 21,032.43 13.1M
2022-10-13 22,054.74 22,054.74 21,257.87 21,701.59 14.6M
2022-10-11 22,321.69 22,321.69 21,658.34 21,658.34 13.1M
2022-10-10 22,288.07 22,497.47 22,193.34 22,335.58 11.4M
2022-10-07 22,606.91 22,606.91 22,201.35 22,369.10 13.6M
2022-10-06 22,478.75 22,764.95 22,478.75 22,508.94 14.5M
2022-10-05 22,610.81 22,610.81 22,230.68 22,557.13 13.6M
2022-10-04 22,337.77 23,009.46 22,469.26 22,469.26 16.1M
2022-10-03 20,356.56 22,335.27 20,356.56 22,462.28 21.0M
2022-09-30 19,971.12 20,440.65 19,851.11 20,343.27 16.5M
2022-09-29 20,237.46 20,237.46 19,707.57 19,941.35 14.6M
2022-09-28 20,164.95 20,275.40 20,078.89 20,178.84 13.5M
2022-09-27 20,380.61 20,590.08 20,137.00 20,137.00 14.5M
2022-09-26 21,380.01 21,380.01 20,245.32 20,245.32 13.1M
2022-09-23 22,076.31 22,076.31 21,192.30 21,253.53 13.5M
2022-09-22 21,863.61 22,342.27 21,839.56 22,279.39 0.0M
2022-09-21 20,667.71 21,874.27 20,667.71 21,628.73 4.7M
2022-09-20 20,667.71 21,769.06 20,667.71 21,731.84 9.1M
2022-09-19 20,667.71 21,385.37 20,723.01 21,675.92 12.6M
2022-09-16 21,061.38 21,061.38 20,517.61 20,781.27 14.1M
2022-09-15 21,354.22 21,354.22 20,958.72 20,958.72 11.6M
2022-09-14 21,393.76 21,539.27 21,271.47 21,401.58 11.6M
2022-09-13 22,158.02 22,158.02 21,338.74 21,338.74 12.6M
2022-09-12 21,753.59 22,306.80 21,753.59 22,269.11 11.7M
2022-09-09 21,078.50 21,815.01 21,078.50 21,815.01 12.2M
2022-09-08 21,019.98 21,240.61 20,828.58 21,079.86 13.8M
2022-09-06 21,711.03 21,711.03 20,895.84 20,895.84 14.3M
2022-09-05 21,373.37 21,801.74 21,373.37 21,774.80 9.5M
2022-09-02 21,232.08 21,642.54 21,232.08 21,449.15 16.7M
2022-09-01 21,150.13 21,231.38 20,810.64 21,068.11 14.5M
2022-08-31 21,819.49 21,819.49 21,127.30 21,127.30 14.8M
2022-08-30 22,276.23 22,301.23 21,559.43 21,559.43 11.9M
2022-08-29 22,063.36 22,454.34 22,063.36 22,333.08 9.8M
2022-08-26 22,188.63 22,416.13 22,000.94 22,184.90 11.2M
2022-08-25 22,117.74 22,310.51 22,039.24 22,217.56 11.8M
2022-08-24 22,118.31 22,311.68 22,065.72 22,085.95 13.8M
2022-08-23 21,372.75 22,139.62 21,372.75 22,107.17 11.9M
2022-08-22 21,984.52 21,984.52 21,247.97 21,397.82 11.0M
2022-08-19 21,984.52 21,984.52 21,392.77 21,564.75 12.7M
2022-08-18 21,960.21 22,094.28 21,887.28 22,019.63 10.6M
2022-08-17 22,111.63 22,111.63 21,723.59 22,010.58 14.7M
2022-08-16 22,198.75 22,198.75 21,952.28 22,057.73 13.0M
2022-08-15 22,103.86 22,234.18 21,812.39 22,174.22 15.6M
2022-08-12 21,832.84 22,137.97 21,506.15 22,137.97 16.6M
2022-08-11 21,832.84 21,832.84 21,274.06 21,274.06 12.5M
2022-08-10 21,155.61 21,857.78 21,155.61 21,640.53 13.4M
2022-08-09 21,155.61 21,346.26 21,055.48 21,200.41 12.1M
2022-08-08 20,413.17 21,172.35 20,778.84 21,209.81 12.7M
2022-08-05 20,207.48 20,547.95 20,230.03 20,610.53 12.9M
2022-08-04 19,639.80 20,258.68 19,803.58 20,312.33 15.5M
2022-08-03 19,811.06 19,659.03 19,459.13 19,644.06 12.4M
2022-08-02 19,811.06 19,811.49 19,435.81 19,567.74 10.1M
2022-08-01 19,886.02 20,022.77 19,721.78 19,707.37 11.6M
2022-07-29 19,676.02 20,045.00 19,760.64 19,940.21 12.9M
2022-07-28 19,114.49 19,693.09 19,378.38 19,787.97 11.1M
2022-07-27 18,613.68 19,120.94 18,800.70 19,343.62 10.3M
2022-07-26 18,521.16 18,796.57 18,537.52 18,645.60 9.1M
2022-07-25 18,146.28 18,565.16 18,272.78 18,716.14 8.6M
2022-07-22 18,090.39 18,292.65 18,035.30 17,991.24 10.0M
2022-07-21 18,106.64 18,106.64 17,734.84 18,005.05 10.1M
2022-07-20 18,227.71 18,121.25 17,920.70 17,963.25 12.9M
2022-07-19 18,058.81 18,246.72 17,981.61 18,145.76 10.3M
2022-07-18 17,877.46 18,314.32 17,990.39 17,818.41 10.7M
2022-07-15 17,616.52 17,954.87 17,616.52 17,916.17 8.4M
2022-07-14 18,130.02 18,130.02 17,490.33 17,684.84 10.0M
2022-07-13 18,157.58 18,324.46 18,041.93 18,150.34 12.2M
2022-07-12 18,781.28 18,781.28 17,971.91 18,071.54 12.6M
2022-07-11 18,781.28 18,781.28 18,300.42 18,267.32 8.9M
2022-07-08 18,781.28 19,136.52 18,781.28 19,080.85 9.7M
2022-07-07 18,175.74 18,909.69 18,406.52 18,915.75 9.8M
2022-07-06 18,238.67 18,253.01 17,936.74 18,180.29 13.3M
2022-07-05 18,593.98 18,296.97 17,905.74 18,246.64 13.4M
2022-07-04 18,622.40 18,697.88 18,492.98 18,504.52 6.3M
2022-07-01 18,815.08 18,695.34 18,298.55 18,554.32 11.6M
2022-06-30 19,061.47 19,020.71 18,665.45 19,041.46 8.6M
2022-06-29 19,280.54 19,385.61 18,984.76 19,222.69 10.4M
2022-06-28 19,300.81 19,595.79 19,158.61 19,092.08 10.5M
2022-06-27 18,856.63 19,321.61 18,856.53 19,234.47 9.9M
2022-06-24 18,924.76 18,978.89 18,733.97 18,830.94 10.3M
2022-06-23 19,323.80 19,339.72 18,865.66 18,711.73 12.4M
2022-06-22 19,371.50 19,506.70 19,055.12 19,157.33 11.7M
2022-06-21 19,338.41 19,641.77 19,272.10 19,442.86 11.1M
2022-06-20 19,456.26 19,459.88 19,058.56 19,236.29 10.9M
2022-06-17 20,112.30 20,112.30 19,179.01 19,372.57 18.9M
2022-06-15 19,936.30 20,337.67 19,964.88 20,338.66 16.0M
2022-06-14 20,106.65 20,182.38 19,791.25 19,945.53 11.6M
2022-06-13 21,167.25 21,167.60 20,409.30 20,123.83 10.9M
2022-06-10 21,879.88 21,491.55 21,000.92 21,150.82 12.8M
2022-06-09 22,249.73 22,169.85 21,875.09 21,827.79 12.0M
2022-06-08 22,507.17 22,522.61 22,117.90 22,145.54 7.9M
2022-06-07 22,978.22 23,030.33 22,813.13 22,591.39 9.5M
2022-06-06 23,170.45 23,344.06 22,943.73 22,981.01 8.2M
2022-06-03 23,477.08 23,477.08 23,172.80 23,270.71 7.6M
2022-06-02 23,317.71 23,599.52 23,287.38 23,456.38 8.5M
2022-06-01 23,549.80 23,672.54 23,121.47 23,121.47 9.8M
2022-05-31 23,519.53 23,666.57 23,409.15 23,520.70 15.8M
2022-05-30 23,602.89 23,869.97 23,355.02 23,355.02 7.3M
2022-05-27 23,329.35 23,614.64 23,260.20 23,614.64 10.0M
2022-05-26 22,868.75 23,183.98 22,829.71 23,458.72 13.1M
2022-05-25 22,989.58 22,957.43 22,687.15 22,900.30 10.7M
2022-05-24 23,003.33 23,064.87 22,598.71 22,944.45 11.7M
2022-05-23 22,246.79 23,074.11 22,246.79 22,918.29 10.7M
2022-05-20 21,762.90 22,307.24 21,950.76 22,232.95 12.9M
2022-05-19 21,427.21 21,836.95 21,427.21 21,696.11 11.4M
2022-05-18 21,902.20 21,966.57 21,382.86 21,382.86 14.8M
2022-05-17 21,367.20 22,021.24 21,366.88 22,021.24 16.5M
2022-05-16 20,937.33 21,475.51 20,937.33 21,386.70 10.6M
2022-05-13 20,532.01 21,243.45 20,532.01 21,243.45 10.3M
2022-05-12 20,374.61 20,583.82 20,121.72 20,583.82 14.0M
2022-05-11 20,066.55 20,565.64 20,066.55 20,410.58 10.2M
2022-05-10 20,113.59 20,295.48 19,925.69 20,088.05 13.5M
2022-05-09 20,363.26 20,363.26 19,909.75 20,003.10 13.2M
2022-05-06 21,041.61 21,041.61 20,491.90 20,699.07 14.1M
2022-05-05 21,629.73 21,629.73 20,748.55 20,944.80 13.8M
2022-05-04 21,237.49 22,019.30 20,950.14 22,019.30 14.6M
2022-05-03 21,217.64 21,466.57 21,138.55 21,466.57 8.3M
2022-05-02 21,932.73 21,932.73 20,934.78 21,035.47 10.6M
2022-04-29 21,938.77 22,734.41 21,932.74 21,691.93 13.7M
2022-04-28 21,799.61 22,204.73 21,735.89 22,204.73 11.1M
2022-04-27 21,791.00 21,999.23 21,573.36 21,999.23 11.5M
2022-04-26 22,675.62 22,288.55 21,743.40 21,637.16 11.7M
2022-04-25 23,473.55 22,772.07 22,376.03 22,690.18 11.1M
2022-04-22 24,647.73 24,647.73 23,158.03 23,158.03 10.9M
2022-04-20 24,659.58 24,801.50 24,561.98 24,736.08 10.7M
2022-04-19 24,751.17 24,794.67 24,492.51 24,647.43 10.5M
2022-04-18 24,639.81 24,859.00 24,639.81 24,857.86 8.4M
2022-04-14 24,886.67 24,886.67 24,521.45 24,707.40 10.4M
2022-04-13 24,990.79 25,067.71 24,815.66 24,886.67 12.1M
2022-04-12 24,875.77 25,521.31 24,841.59 24,841.59 11.4M
2022-04-11 24,905.89 25,164.38 24,873.53 24,905.31 9.6M
2022-04-08 25,067.80 25,184.86 24,730.38 25,184.86 11.2M
2022-04-07 25,175.37 25,175.37 24,782.47 25,010.70 11.5M
2022-04-06 25,625.14 25,315.74 24,869.70 25,074.81 13.4M
2022-04-05 26,268.56 26,268.56 25,549.12 25,549.12 11.8M
2022-04-04 25,877.87 26,402.42 25,877.87 26,402.42 8.8M
2022-04-01 25,331.63 26,094.17 25,331.63 26,094.17 13.8M
2022-03-31 25,322.82 25,517.11 25,317.63 25,317.63 11.2M
2022-03-30 25,276.61 25,379.79 25,211.69 25,211.69 10.9M
2022-03-29 24,789.58 25,463.36 24,789.58 25,226.58 12.9M
2022-03-28 24,777.32 24,904.10 24,564.75 24,904.10 9.2M
2022-03-25 24,773.13 25,105.39 24,666.26 25,105.39 13.8M
2022-03-24 24,120.15 24,547.59 24,056.59 24,547.59 2.6M
2022-03-23 23,834.38 24,333.66 23,834.38 24,333.66 11.1M
2022-03-22 23,390.41 23,889.40 23,390.41 23,881.25 11.4M
2022-03-21 22,277.54 23,529.73 22,277.54 23,529.73 10.4M
2022-03-18 22,277.54 22,953.84 22,277.54 22,953.84 19.6M
2022-03-17 21,667.40 22,436.22 21,667.40 22,436.22 14.4M
2022-03-16 21,235.98 21,885.88 21,235.98 21,885.88 13.2M
2022-03-15 21,706.63 21,706.63 21,006.64 21,100.60 13.7M
2022-03-14 22,232.44 22,232.44 21,464.16 21,464.16 10.5M
2022-03-11 22,504.59 22,811.84 21,995.82 21,995.82 11.6M
2022-03-10 22,740.05 22,740.05 22,153.13 22,626.51 11.9M
2022-03-09 21,849.96 22,770.20 21,849.96 22,678.17 13.6M
2022-03-08 22,065.94 22,081.82 21,802.71 21,997.63 14.6M
2022-03-07 22,554.53 22,646.33 21,954.63 21,954.63 11.1M
2022-03-04 22,614.34 22,751.00 22,400.12 22,614.34 10.7M
2022-03-03 22,433.03 22,954.47 22,426.50 22,954.47 3.5M
2022-03-02 21,715.33 22,578.15 21,715.33 22,578.15 0.0M
2022-02-25 21,808.69 21,955.78 21,536.80 21,882.62 11.6M
2022-02-24 21,861.97 21,861.97 21,300.63 21,782.10 0.0M
2022-02-23 22,308.43 22,682.13 22,288.55 22,336.34 11.2M
2022-02-22 21,911.15 22,392.05 21,911.15 22,290.99 11.3M
2022-02-21 21,989.81 22,240.15 21,887.70 21,897.56 7.3M
2022-02-18 22,020.13 22,249.51 21,954.91 21,966.64 10.3M
2022-02-17 22,311.46 22,346.11 21,992.11 21,979.11 10.0M
2022-02-16 22,135.85 22,418.73 22,240.72 22,487.04 11.2M
2022-02-15 21,862.85 22,133.81 21,953.25 22,196.90 10.9M
2022-02-14 21,862.41 21,913.05 21,757.80 21,807.59 9.6M
2022-02-11 21,761.74 22,104.09 21,635.26 21,635.26 16.1M
2022-02-10 21,328.34 21,847.10 21,328.34 21,570.44 12.4M
2022-02-09 21,299.33 21,485.88 21,185.75 21,485.88 12.9M
2022-02-08 21,168.32 21,343.72 21,054.68 21,343.72 9.3M
2022-02-07 21,068.19 21,318.63 21,068.19 21,318.63 9.6M
2022-02-04 21,067.15 21,099.78 20,706.64 21,074.14 10.5M
2022-02-03 21,132.62 21,219.22 20,978.31 21,105.65 10.2M
2022-02-02 21,443.10 21,466.65 21,085.00 21,278.45 11.1M
2022-02-01 20,934.78 21,457.11 21,236.06 21,457.11 10.5M
2022-01-31 20,744.10 21,183.29 20,744.10 21,183.29 10.2M
2022-01-28 20,929.03 20,940.33 20,650.88 20,794.52 12.8M
2022-01-27 20,490.98 21,011.97 20,490.98 20,790.70 13.9M
2022-01-26 20,050.30 20,747.19 20,050.30 20,501.00 14.7M
2022-01-25 19,658.90 20,142.11 19,500.66 20,256.84 12.8M
2022-01-24 20,027.79 20,027.79 19,420.13 19,666.24 11.9M
2022-01-21 20,143.44 20,183.06 19,922.37 19,993.60 11.9M
2022-01-20 19,649.14 20,286.81 19,649.14 20,060.67 12.6M
2022-01-19 19,321.82 19,755.83 19,404.23 19,853.56 11.8M
2022-01-18 19,321.60 19,383.88 19,137.54 19,137.54 10.4M
2022-01-17 19,320.75 19,423.05 19,272.10 19,311.15 6.4M
2022-01-14 19,103.99 19,345.13 18,977.70 19,328.43 10.8M
2022-01-13 19,006.63 19,234.42 19,003.30 19,098.21 10.8M
2022-01-12 18,418.49 19,177.28 18,418.49 19,177.28 12.2M
2022-01-11 17,970.39 18,598.27 17,970.39 18,598.27 11.6M
2022-01-10 18,101.22 18,106.65 17,810.30 17,948.30 9.6M
2022-01-07 17,806.48 18,196.72 17,806.48 18,196.72 10.8M
2022-01-06 17,838.61 17,924.59 17,708.09 17,826.41 11.0M
2022-01-05 18,233.86 18,281.52 17,665.30 17,665.30 12.1M
2022-01-04 18,457.56 18,457.56 18,160.34 18,206.54 10.7M
2022-01-03 18,785.90 18,848.99 18,367.30 18,326.25 10.4M