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

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Oct 31, 2003 17945 18193 17731 18094 0 +149.00(+0.83%)
Oct 30, 2003 18228 18454 17945 17945 0 -283.00(-1.55%)
Oct 29, 2003 17750 18228 17691 18228 0 +478.00(+2.69%)
Oct 28, 2003 17820 17964 17664 17750 0 +0.00(+0.00%)
Oct 27, 2003 17820 17964 17664 17750 0 -64.00(-0.36%)
Oct 24, 2003 17687 17835 17340 17814 0 +124.00(+0.70%)
Oct 23, 2003 18235 18235 17592 17690 0 -545.00(-2.99%)
Oct 22, 2003 18449 18449 18221 18235 0 -214.00(-1.16%)
Oct 21, 2003 18370 18660 18370 18449 0 +79.00(+0.43%)
Oct 20, 2003 17791 18399 17770 18370 0 +579.00(+3.25%)
Oct 17, 2003 17923 17946 17679 17791 0 -164.00(-0.91%)
Oct 16, 2003 17944 18075 17834 17955 0 +13.00(+0.07%)
Oct 15, 2003 18176 18313 17819 17942 0 -236.00(-1.30%)
Oct 14, 2003 18063 18246 18063 18178 0 +116.00(+0.64%)
Oct 13, 2003 17676 18075 17676 18062 0 +386.00(+2.18%)
Oct 10, 2003 17699 17834 17496 17676 0 -32.00(-0.18%)
Oct 09, 2003 17805 18060 17553 17708 0 -97.00(-0.54%)
Oct 08, 2003 17474 17952 17474 17805 0 +335.00(+1.92%)
Oct 07, 2003 17278 17537 17134 17470 0 +197.00(+1.14%)
Oct 06, 2003 17090 17346 17026 17273 0 +184.00(+1.08%)
Oct 03, 2003 16898 17290 16898 17089 0 +195.00(+1.15%)
Oct 02, 2003 16582 17070 16582 16894 0 +315.00(+1.90%)
Oct 01, 2003 16010 16609 16010 16579 0 +568.00(+3.55%)
Sep 30, 2003 16109 16287 16010 16011 0 -98.00(-0.61%)
Sep 29, 2003 15810 16115 15768 16109 0 +298.00(+1.88%)
Sep 26, 2003 15807 16113 15773 15811 0 +5.00(+0.03%)
Sep 25, 2003 16058 16203 15775 15806 0 -252.00(-1.57%)
Sep 24, 2003 16446 16636 16053 16058 0 -386.00(-2.35%)
Sep 23, 2003 16488 16542 16226 16444 0 -42.00(-0.25%)
Sep 22, 2003 16850 16850 16450 16486 0 -365.00(-2.17%)
Sep 19, 2003 16890 17104 16822 16851 0 -38.00(-0.22%)
Sep 18, 2003 16492 16911 16424 16889 0 +397.00(+2.41%)
Sep 17, 2003 16280 16492 16225 16492 0 +222.00(+1.36%)
Sep 16, 2003 16354 16496 16258 16270 0 -72.00(-0.44%)
Sep 15, 2003 16423 16601 16277 16342 0 -79.00(-0.48%)
Sep 12, 2003 16283 16508 16058 16421 0 +129.00(+0.79%)
Sep 11, 2003 15985 16454 15985 16292 0 +309.00(+1.93%)
Sep 10, 2003 15716 15997 15492 15983 0 +265.00(+1.69%)
Sep 09, 2003 16051 16062 15699 15718 0 -332.00(-2.07%)
Sep 08, 2003 15904 16239 15895 16050 0 +150.00(+0.94%)
Sep 05, 2003 15707 15951 15610 15900 0 +195.00(+1.24%)
Sep 04, 2003 15635 15884 15564 15705 0 +71.00(+0.45%)
Sep 03, 2003 15455 15690 15455 15634 0 +180.00(+1.16%)
Sep 02, 2003 15352 15475 15321 15454 0 +102.00(+0.66%)
Sep 01, 2003 15174 15374 15075 15352 0 +178.00(+1.17%)
Aug 29, 2003 15065 15197 14857 15174 0 +109.00(+0.72%)
Aug 28, 2003 15151 15252 14929 15065 0 -78.00(-0.52%)
Aug 27, 2003 14876 15143 14876 15143 0 +265.00(+1.78%)
Aug 26, 2003 14475 14948 14425 14878 0 +405.00(+2.80%)
Aug 25, 2003 14613 14714 14426 14473 0 -140.00(-0.96%)
Aug 22, 2003 14670 14765 14589 14613 0 -57.00(-0.39%)
Aug 21, 2003 14470 14687 14398 14670 0 +203.00(+1.40%)
Aug 20, 2003 14158 14506 14058 14467 0 +309.00(+2.18%)
Aug 19, 2003 14147 14236 14091 14158 0 +12.00(+0.08%)
Aug 18, 2003 13900 14147 13900 14146 0 +256.00(+1.84%)
Aug 15, 2003 13810 13952 13744 13890 0 +78.00(+0.56%)
Aug 14, 2003 13683 13849 13529 13812 0 +130.00(+0.95%)
Aug 13, 2003 13597 13858 13542 13682 0 +80.00(+0.59%)
Aug 12, 2003 13559 13766 13553 13602 0 +42.00(+0.31%)
Aug 11, 2003 13500 13582 13442 13560 0 +60.00(+0.44%)
Aug 08, 2003 13333 13513 13333 13500 0 +172.00(+1.29%)
Aug 07, 2003 12892 13350 12892 13328 0 +440.00(+3.41%)
Aug 06, 2003 13060 13188 12839 12888 0 -171.00(-1.31%)
Aug 05, 2003 12940 13112 12940 13059 0 +120.00(+0.93%)
Aug 04, 2003 13128 13128 12757 12939 0 -191.00(-1.45%)
Aug 01, 2003 13579 13579 13130 13130 0 -442.00(-3.26%)
Jul 31, 2003 13475 13615 13475 13572 0 +97.00(+0.72%)
Jul 30, 2003 13623 13698 13453 13475 0 -148.00(-1.09%)
Jul 29, 2003 13652 13704 13577 13623 0 -20.00(-0.15%)
Jul 28, 2003 13752 13783 13605 13643 0 -107.00(-0.78%)
Jul 25, 2003 13761 13868 13661 13750 0 -11.00(-0.08%)
Jul 24, 2003 13799 13947 13755 13761 0 -38.00(-0.28%)
Jul 23, 2003 13852 13942 13755 13799 0 -36.00(-0.26%)
Jul 22, 2003 13676 13867 13671 13835 0 +159.00(+1.16%)
Jul 21, 2003 13794 13859 13676 13676 0 -118.00(-0.86%)
Jul 18, 2003 13622 13809 13622 13794 0 +172.00(+1.26%)
Jul 17, 2003 13487 13636 13360 13622 0 +135.00(+1.00%)
Jul 16, 2003 13613 13633 13435 13487 0 -127.00(-0.93%)
Jul 15, 2003 13593 13736 13568 13614 0 +26.00(+0.19%)
Jul 14, 2003 13322 13635 13322 13588 0 +267.00(+2.00%)
Jul 11, 2003 13498 13522 13287 13321 0 -180.00(-1.33%)
Jul 10, 2003 13622 13622 13407 13501 0 -118.00(-0.87%)
Jul 08, 2003 13401 13619 13339 13619 0 +217.00(+1.62%)
Jul 07, 2003 13274 13444 13273 13402 0 +121.00(+0.91%)
Jul 04, 2003 13135 13292 13067 13281 0 +147.00(+1.12%)
Jul 03, 2003 13308 13309 13134 13134 0 -176.00(-1.32%)
Jul 02, 2003 13292 13376 13240 13310 0 +19.00(+0.14%)
Jul 01, 2003 12967 13291 12893 13291 0 +318.00(+2.45%)
Jun 30, 2003 13027 13066 12930 12973 0 -51.00(-0.39%)
Jun 27, 2003 13112 13193 12976 13024 0 -88.00(-0.67%)
Jun 26, 2003 13031 13237 13030 13112 0 +86.00(+0.66%)
Jun 25, 2003 13110 13286 13015 13026 0 -82.00(-0.63%)
Jun 24, 2003 12993 13204 12993 13108 0 +117.00(+0.90%)
Jun 23, 2003 13132 13273 12895 12991 0 -140.00(-1.07%)
Jun 20, 2003 13514 13514 13105 13131 0 -380.00(-2.81%)
Jun 18, 2003 13790 13890 13372 13511 0 -266.00(-1.93%)
Jun 17, 2003 13843 13973 13732 13777 0 -56.00(-0.40%)
Jun 16, 2003 13737 13963 13697 13833 0 +99.00(+0.72%)
Jun 13, 2003 13980 14047 13677 13734 0 -249.00(-1.78%)
Jun 12, 2003 13901 14007 13738 13983 0 +106.00(+0.76%)
Jun 11, 2003 13898 13930 13721 13877 0 -17.00(-0.12%)
Jun 10, 2003 13869 14072 13808 13894 0 +48.00(+0.35%)
Jun 09, 2003 13926 13979 13810 13846 0 -77.00(-0.55%)
Jun 06, 2003 13794 14071 13794 13923 0 +143.00(+1.04%)
Jun 05, 2003 13690 13908 13588 13780 0 +62.00(+0.45%)
Jun 04, 2003 13386 13760 13374 13718 0 +368.00(+2.76%)
Jun 03, 2003 13231 13350 13106 13350 0 +121.00(+0.91%)
Jun 02, 2003 13441 13505 13212 13229 0 -193.00(-1.44%)
May 30, 2003 13413 13541 13312 13422 0 +17.00(+0.13%)
May 29, 2003 13303 13507 13301 13405 0 +111.00(+0.83%)
May 28, 2003 13257 13427 13257 13294 0 +48.00(+0.36%)
May 27, 2003 12861 13321 12859 13246 0 +394.00(+3.07%)
May 26, 2003 13149 13239 12852 12852 0 -291.00(-2.21%)
May 23, 2003 13101 13246 13029 13143 0 +42.00(+0.32%)
May 22, 2003 13031 13173 12971 13101 0 +67.00(+0.51%)
May 21, 2003 12749 13077 12711 13034 0 +289.00(+2.27%)
May 20, 2003 12753 12753 12576 12745 0 -1.00(-0.01%)
May 19, 2003 13179 13182 12732 12746 0 -479.00(-3.62%)
May 16, 2003 13143 13225 12877 13225 0 +95.00(+0.72%)
May 15, 2003 13465 13465 13092 13130 0 -329.00(-2.44%)
May 14, 2003 13428 13483 13336 13459 0 +38.00(+0.28%)
May 13, 2003 13322 13565 13316 13421 0 +101.00(+0.76%)
May 12, 2003 13206 13345 13096 13320 0 +106.00(+0.80%)
May 09, 2003 12950 13247 12950 13214 0 +293.00(+2.27%)
May 08, 2003 12969 13028 12864 12921 0 -35.00(-0.27%)
May 07, 2003 12669 12981 12664 12956 0 +312.00(+2.47%)
May 06, 2003 12829 12846 12608 12644 0 -189.00(-1.47%)
May 05, 2003 12829 12870 12717 12833 0 +23.00(+0.18%)
May 02, 2003 12565 12866 12542 12810 0 +253.00(+2.01%)
Apr 30, 2003 12713 12746 12557 12557 0 -121.00(-0.95%)
Apr 29, 2003 12470 12820 12470 12678 0 +216.00(+1.73%)
Apr 28, 2003 12128 12480 12009 12462 0 +336.00(+2.77%)
Apr 25, 2003 12124 12185 12059 12126 0 +6.00(+0.05%)
Apr 24, 2003 12370 12383 12100 12120 0 -274.00(-2.21%)
Apr 23, 2003 12455 12455 12315 12394 0 -58.00(-0.47%)
Apr 22, 2003 12393 12502 12245 12452 0 +57.00(+0.46%)
Apr 17, 2003 12052 12432 12052 12395 0 +352.00(+2.92%)
Apr 16, 2003 12120 12245 12012 12043 0 -63.00(-0.52%)
Apr 15, 2003 11865 12111 11828 12106 0 +232.00(+1.95%)
Apr 14, 2003 11726 11889 11719 11874 0 +155.00(+1.32%)
Apr 11, 2003 11614 11753 11608 11719 0 +128.00(+1.10%)
Apr 10, 2003 11784 11819 11578 11591 0 -168.00(-1.43%)
Apr 09, 2003 11784 11904 11754 11759 0 -20.00(-0.17%)
Apr 08, 2003 12124 12136 11732 11779 0 -357.00(-2.94%)
Apr 07, 2003 12154 12436 12120 12136 0 +70.00(+0.58%)
Apr 05, 2003 12014 12135 11924 12066 0 +60.00(+0.50%)
Apr 04, 2003 11877 12132 11876 12006 0 +134.00(+1.13%)
Apr 03, 2003 11615 11998 11602 11872 0 +280.00(+2.42%)
Apr 02, 2003 11283 11617 11283 11592 0 +318.00(+2.82%)
Apr 01, 2003 11387 11387 11215 11274 0 +0.00(+0.00%)
Mar 31, 2003 11387 11387 11215 11274 0 -122.00(-1.07%)
Mar 29, 2003 11273 11421 11221 11396 0 +163.00(+1.45%)
Mar 28, 2003 11204 11262 11036 11233 0 +27.00(+0.24%)
Mar 27, 2003 11248 11296 11186 11206 0 -26.00(-0.23%)
Mar 26, 2003 11047 11243 11035 11232 0 +179.00(+1.62%)
Mar 25, 2003 11362 11362 11024 11053 0 +0.00(+0.00%)
Mar 24, 2003 11362 11362 11024 11053 0 -324.00(-2.85%)
Mar 22, 2003 11176 11413 11176 11377 0 +218.00(+1.95%)
Mar 21, 2003 10993 11174 10858 11159 0 +153.00(+1.39%)
Mar 20, 2003 11143 11143 10944 11006 0 -145.00(-1.30%)
Mar 19, 2003 10891 11192 10891 11151 0 +276.00(+2.54%)
Mar 18, 2003 10783 10940 10609 10875 0 +0.00(+0.00%)
Mar 17, 2003 10783 10940 10609 10875 0 +58.00(+0.54%)
Mar 15, 2003 10792 10924 10755 10817 0 +34.00(+0.32%)
Mar 14, 2003 10606 10840 10591 10783 0 +206.00(+1.95%)
Mar 13, 2003 10343 10579 10290 10577 0 +237.00(+2.29%)
Mar 12, 2003 10314 10408 10199 10340 0 +31.00(+0.30%)
Mar 11, 2003 10695 10695 10294 10309 0 +0.00(+0.00%)
Mar 10, 2003 10695 10695 10294 10309 0 -415.00(-3.87%)
Mar 08, 2003 10608 10800 10438 10724 0 +109.00(+1.03%)
Mar 07, 2003 10311 10626 10311 10615 0 +309.00(+3.00%)
Mar 06, 2003 10263 10318 10104 10306 0 +0.00(+0.00%)
Mar 05, 2003 10263 10318 10104 10306 0 +25.00(+0.24%)
Mar 01, 2003 10153 10281 10152 10281 0 +155.00(+1.53%)
Feb 28, 2003 10006 10146 9998 10126 0 +131.00(+1.31%)
Feb 27, 2003 10192 10271 9977 9995 0 -197.00(-1.93%)
Feb 26, 2003 10231 10231 10022 10192 0 -62.00(-0.60%)
Feb 25, 2003 10334 10454 10251 10254 0 +0.00(+0.00%)
Feb 24, 2003 10334 10454 10251 10254 0 -77.00(-0.75%)
Feb 22, 2003 10222 10340 10144 10331 0 +114.00(+1.12%)
Feb 21, 2003 10259 10268 10118 10217 0 -35.00(-0.34%)
Feb 20, 2003 10434 10434 10206 10252 0 -198.00(-1.89%)
Feb 19, 2003 10192 10466 10166 10450 0 +261.00(+2.56%)
Feb 18, 2003 10089 10229 10089 10189 0 +0.00(+0.00%)
Feb 17, 2003 10089 10229 10089 10189 0 +108.00(+1.07%)
Feb 15, 2003 10103 10163 9968 10081 0 -27.00(-0.27%)
Feb 14, 2003 10509 10509 10091 10108 0 -402.00(-3.82%)
Feb 13, 2003 10512 10587 10445 10510 0 +1.00(+0.01%)
Feb 12, 2003 10491 10650 10475 10509 0 +29.00(+0.28%)
Feb 11, 2003 10388 10527 10310 10480 0 +0.00(+0.00%)
Feb 10, 2003 10388 10527 10310 10480 0 +99.00(+0.95%)
Feb 08, 2003 10567 10692 10355 10381 0 -185.00(-1.75%)
Feb 07, 2003 10587 10589 10360 10566 0 -26.00(-0.25%)
Feb 06, 2003 10581 10761 10497 10592 0 +15.00(+0.14%)
Feb 05, 2003 10879 10879 10534 10577 0 -333.00(-3.05%)
Feb 04, 2003 10943 11067 10852 10910 0 +0.00(+0.00%)
Feb 03, 2003 10943 11067 10852 10910 0 -31.00(-0.28%)
Feb 01, 2003 10761 11004 10741 10941 0 +190.00(+1.77%)
Jan 31, 2003 10873 11001 10705 10751 0 -112.00(-1.03%)
Jan 30, 2003 10514 10863 10457 10863 0 +346.00(+3.29%)
Jan 29, 2003 10534 10650 10495 10517 0 -13.00(-0.12%)
Jan 28, 2003 10768 10768 10462 10530 0 +0.00(+0.00%)
Jan 27, 2003 10768 10768 10462 10530 0 -254.00(-2.36%)
Jan 25, 2003 11157 11158 10753 10784 0 -378.00(-3.39%)
Jan 24, 2003 11148 11336 11027 11162 0 +20.00(+0.18%)
Jan 23, 2003 11428 11428 11132 11142 0 -293.00(-2.56%)
Jan 22, 2003 11610 11662 11434 11435 0 -213.00(-1.83%)
Jan 21, 2003 11675 11742 11545 11648 0 +0.00(+0.00%)
Jan 20, 2003 11675 11742 11545 11648 0 -28.00(-0.24%)
Jan 18, 2003 11952 11952 11555 11676 0 -276.00(-2.31%)
Jan 17, 2003 11973 12193 11921 11952 0 -19.00(-0.16%)
Jan 16, 2003 12151 12151 11899 11971 0 -204.00(-1.68%)
Jan 15, 2003 12131 12175 12052 12175 0 +65.00(+0.54%)
Jan 14, 2003 12243 12350 12095 12110 0 +0.00(+0.00%)
Jan 13, 2003 12243 12350 12095 12110 0 -133.00(-1.09%)
Jan 11, 2003 11925 12243 11925 12243 0 +331.00(+2.78%)
Jan 10, 2003 11814 11964 11780 11912 0 +126.00(+1.07%)
Jan 09, 2003 11875 11928 11757 11786 0 -90.00(-0.76%)
Jan 08, 2003 12010 12018 11842 11876 0 -144.00(-1.20%)
Jan 07, 2003 11636 12032 11633 12020 0 +0.00(+0.00%)
Jan 06, 2003 11636 12032 11633 12020 0 +420.00(+3.62%)
Jan 04, 2003 11632 11798 11600 11600 0 -3.00(-0.03%)
Jan 03, 2003 11291 11603 11291 11603 0 +0.00(+0.00%)
Jan 02, 2003 11291 11603 11291 11603 0 +335.00(+2.97%)
Dec 31, 2002 11235 11325 11212 11268 0 +0.00(+0.00%)
Dec 30, 2002 11235 11325 11212 11268 0 +34.00(+0.30%)
Dec 28, 2002 11326 11326 11207 11234 0 -84.00(-0.74%)
Dec 27, 2002 11475 11475 11301 11318 0 +0.00(+0.00%)
Dec 26, 2002 11475 11475 11301 11318 0 -152.00(-1.33%)
Dec 24, 2002 11493 11648 11384 11470 0 +0.00(+0.00%)
Dec 23, 2002 11493 11648 11384 11470 0 -20.00(-0.17%)
Dec 21, 2002 11275 11606 11262 11490 0 +282.00(+2.52%)
Dec 20, 2002 10987 11222 10984 11208 0 +223.00(+2.03%)
Dec 19, 2002 10833 11007 10723 10985 0 +152.00(+1.40%)
Dec 18, 2002 10778 10948 10526 10833 0 +62.00(+0.58%)
Dec 17, 2002 10620 10798 10611 10771 0 +0.00(+0.00%)
Dec 16, 2002 10620 10798 10611 10771 0 +207.00(+1.96%)
Dec 14, 2002 10598 10648 10494 10564 0 -23.00(-0.22%)
Dec 13, 2002 10617 10743 10569 10587 0 -27.00(-0.25%)
Dec 12, 2002 10340 10652 10340 10614 0 +283.00(+2.74%)
Dec 11, 2002 10345 10497 10307 10331 0 -8.00(-0.08%)
Dec 10, 2002 10562 10562 10339 10339 0 +0.00(+0.00%)
Dec 09, 2002 10562 10562 10339 10339 0 -230.00(-2.18%)
Dec 07, 2002 10414 10575 10412 10569 0 +156.00(+1.50%)
Dec 06, 2002 10645 10651 10346 10413 0 -227.00(-2.13%)
Dec 05, 2002 10664 10681 10505 10640 0 -23.00(-0.22%)
Dec 04, 2002 10672 10674 10576 10663 0 -11.00(-0.10%)
Dec 03, 2002 10517 10735 10517 10674 0 +0.00(+0.00%)
Dec 02, 2002 10517 10735 10517 10674 0 +165.00(+1.57%)
Nov 30, 2002 10250 10519 10250 10509 0 +270.00(+2.64%)
Nov 29, 2002 10222 10292 10187 10239 0 +13.00(+0.13%)
Nov 28, 2002 10142 10286 10123 10226 0 +94.00(+0.93%)
Nov 27, 2002 10243 10283 10084 10132 0 -114.00(-1.11%)
Nov 26, 2002 10407 10447 10234 10246 0 +0.00(+0.00%)
Nov 25, 2002 10407 10447 10234 10246 0 -158.00(-1.52%)
Nov 23, 2002 10288 10433 10124 10404 0 +115.00(+1.12%)
Nov 22, 2002 10105 10318 10086 10289 0 +201.00(+1.99%)
Nov 21, 2002 9983 10112 9901 10088 0 +117.00(+1.17%)
Nov 20, 2002 9971 10052 9839 9971 0 +0.00(+0.00%)
Nov 19, 2002 9910 10100 9910 9971 0 +0.00(+0.00%)
Nov 18, 2002 9910 10100 9910 9971 0 +87.00(+0.88%)
Nov 15, 2002 9762 9904 9738 9884 0 +120.00(+1.23%)
Nov 14, 2002 9721 9813 9569 9764 0 +43.00(+0.44%)
Nov 13, 2002 9864 9871 9647 9721 0 -165.00(-1.67%)
Nov 12, 2002 9873 9977 9868 9886 0 +0.00(+0.00%)
Nov 11, 2002 9873 9977 9868 9886 0 +26.00(+0.26%)
Nov 09, 2002 9859 10030 9857 9860 0 +61.00(+0.62%)
Nov 08, 2002 9734 9893 9618 9799 0 +96.00(+0.99%)
Nov 07, 2002 9857 9861 9583 9703 0 -158.00(-1.60%)
Nov 06, 2002 9904 10034 9825 9861 0 -52.00(-0.52%)
Nov 05, 2002 10147 10378 9913 9913 0 +0.00(+0.00%)
Nov 04, 2002 10147 10378 9913 9913 0 -227.00(-2.24%)
Nov 02, 2002 10172 10266 10043 10140 0 -28.00(-0.28%)
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.