Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

127,829.80 -1851.91 (-1.43%)
Daily Price Updated: 4:45 PM EST, Nov 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 43573 44065 43508 44044 110,700,200 +471.00(+1.08%)
Jan 30, 2007 44414 44435 43555 43573 95,144,400 +0.00(+0.00%)
Jan 29, 2007 44414 44435 43555 43573 0 -839.00(-1.89%)
Jan 27, 2007 44687 44687 43870 44412 102,456,704 +0.00(+0.00%)
Jan 26, 2007 44687 44687 43870 44412 0 -275.00(-0.62%)
Jan 25, 2007 44177 44808 44041 44687 114,652,200 +510.00(+1.15%)
Jan 24, 2007 43549 44243 43432 44177 109,921,200 +624.00(+1.43%)
Jan 23, 2007 43431 43879 43183 43553 70,802,000 +0.00(+0.00%)
Jan 22, 2007 43431 43879 43183 43553 0 +125.00(+0.29%)
Jan 20, 2007 42477 43428 42477 43428 0 +950.00(+2.24%)
Jan 19, 2007 42741 43402 42407 42478 97,203,200 -257.00(-0.60%)
Jan 18, 2007 42626 42930 42252 42735 73,003,000 +111.00(+0.26%)
Jan 17, 2007 42916 42916 42415 42624 93,088,400 -295.00(-0.69%)
Jan 16, 2007 43095 43473 42875 42919 45,027,800 +0.00(+0.00%)
Jan 15, 2007 43095 43473 42875 42919 0 -176.00(-0.41%)
Jan 13, 2007 42669 43188 42526 43095 96,842,400 +425.00(+1.00%)
Jan 12, 2007 42336 43128 41940 42670 84,165,800 +334.00(+0.79%)
Jan 11, 2007 42001 42336 41266 42336 110,755,904 +329.00(+0.78%)
Jan 10, 2007 42831 43001 41438 42007 112,991,904 -823.00(-1.92%)
Jan 09, 2007 42249 42926 42144 42830 114,007,104 +0.00(+0.00%)
Jan 08, 2007 42249 42926 42144 42830 0 +585.00(+1.38%)
Jan 06, 2007 44019 44081 42160 42245 164,055,008 -1775.00(-4.03%)
Jan 05, 2007 44442 44442 43623 44020 86,577,000 -425.00(-0.96%)
Jan 04, 2007 45379 45379 44284 44445 122,372,800 -938.00(-2.07%)
Jan 03, 2007 44476 45388 44476 45383 75,560,200 +0.00(+0.00%)
Jan 02, 2007 44476 45388 44476 45383 0 +909.00(+2.04%)
Dec 29, 2006 44526 44675 44373 44474 113,108,896 -52.00(-0.12%)
Dec 28, 2006 43602 44526 43602 44526 101,324,304 +923.00(+2.12%)
Dec 27, 2006 43356 43611 43356 43603 47,331,000 +0.00(+0.00%)
Dec 26, 2006 43356 43611 43356 43603 0 +247.00(+0.57%)
Dec 23, 2006 43385 43602 43125 43356 65,730,800 -29.00(-0.07%)
Dec 22, 2006 43505 43689 43100 43385 80,744,600 -117.00(-0.27%)
Dec 21, 2006 43592 43946 43379 43502 111,485,504 -88.00(-0.20%)
Dec 20, 2006 43038 43590 42891 43590 0 +81.00(+0.19%)
Dec 19, 2006 43596 44048 43400 43509 138,330,400 +0.00(+0.00%)
Dec 18, 2006 43596 44048 43400 43509 0 -87.00(-0.20%)
Dec 16, 2006 43755 44263 43447 43596 140,263,808 -159.00(-0.36%)
Dec 15, 2006 43291 43797 43291 43755 155,097,104 +470.00(+1.09%)
Dec 14, 2006 43026 43394 42783 43285 194,334,000 +267.00(+0.62%)
Dec 13, 2006 43297 43297 42794 43018 94,209,200 -279.00(-0.64%)
Dec 12, 2006 42968 43432 42968 43297 99,182,800 +0.00(+0.00%)
Dec 11, 2006 42968 43432 42968 43297 0 +319.00(+0.74%)
Dec 09, 2006 42910 43303 42818 42978 66,396,000 +69.00(+0.16%)
Dec 08, 2006 43097 43506 42758 42909 81,579,600 -187.00(-0.43%)
Dec 07, 2006 43158 43422 42831 43096 87,843,400 -61.00(-0.14%)
Dec 06, 2006 42652 43261 42636 43157 97,888,000 +503.00(+1.18%)
Dec 05, 2006 41329 42660 41282 42654 86,575,800 +0.00(+0.00%)
Dec 04, 2006 41329 42660 41282 42654 0 +1327.00(+3.21%)
Dec 02, 2006 41930 42095 41192 41327 84,178,800 -605.00(-1.44%)
Dec 01, 2006 41971 42175 41497 41932 141,201,408 -38.00(-0.09%)
Nov 30, 2006 41041 41988 41041 41970 146,202,304 +927.00(+2.26%)
Nov 29, 2006 40915 41083 40428 41043 0 +128.00(+0.31%)
Nov 28, 2006 41758 41758 40722 40915 0 +0.00(+0.00%)
Nov 27, 2006 41758 41758 40722 40915 0 -843.00(-2.02%)
Nov 25, 2006 42071 42071 41468 41758 92,538,600 -312.00(-0.74%)
Nov 24, 2006 41913 42308 41913 42070 91,746,800 +157.00(+0.37%)
Nov 23, 2006 41579 41951 41308 41913 109,892,600 +343.00(+0.83%)
Nov 22, 2006 41029 41570 40986 41570 118,526,800 +0.00(+0.00%)
Nov 21, 2006 41029 41570 40986 41570 0 +1640.00(+4.11%)
Nov 20, 2006 39279 40104 39279 39930 0 -1099.00(-2.68%)
Nov 18, 2006 41164 41164 40482 41029 0 -133.00(-0.32%)
Nov 17, 2006 41296 41781 41153 41162 157,412,896 +0.00(+0.00%)
Nov 16, 2006 41296 41781 41153 41162 0 -129.00(-0.31%)
Nov 15, 2006 40607 41342 40607 41291 141,768,704 +685.00(+1.69%)
Nov 14, 2006 40724 40724 40038 40606 116,856,496 +0.00(+0.00%)
Nov 13, 2006 40724 40724 40038 40606 0 -114.00(-0.28%)
Nov 11, 2006 40815 40942 40322 40720 163,280,496 -95.00(-0.23%)
Nov 10, 2006 41334 41813 40657 40815 140,119,600 -519.00(-1.26%)
Nov 09, 2006 41042 41345 40624 41334 142,110,096 +286.00(+0.70%)
Nov 08, 2006 41247 41402 40863 41048 129,699,296 -199.00(-0.48%)
Nov 07, 2006 40437 41256 40437 41247 171,533,408 +0.00(+0.00%)
Nov 06, 2006 40437 41256 40437 41247 0 +812.00(+2.01%)
Nov 04, 2006 39930 40482 39924 40435 160,846,800 +0.00(+0.00%)
Nov 03, 2006 39930 40482 39924 40435 0 +505.00(+1.26%)
Nov 02, 2006 39279 40104 39279 39930 151,358,208 +667.00(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.