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: 5:20 PM EDT, Apr 26, 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 (%)
Jun 29, 2007 54150 54783 53958 54392 85,396,000 +245.00(+0.45%)
Jun 28, 2007 54154 54648 54147 54147 89,190,200 +4.00(+0.01%)
Jun 27, 2007 53852 54164 53202 54143 86,424,600 +291.00(+0.54%)
Jun 26, 2007 54045 54413 53842 53852 68,430,600 -190.00(-0.35%)
Jun 25, 2007 54270 54605 53605 54042 84,710,200 -225.00(-0.41%)
Jun 22, 2007 54644 54644 53952 54267 94,636,800 -390.00(-0.71%)
Jun 21, 2007 54030 54844 53911 54657 103,576,000 +628.00(+1.16%)
Jun 20, 2007 54644 55003 54029 54029 120,526,304 -615.00(-1.13%)
Jun 19, 2007 54730 54797 54450 54644 99,302,200 -86.00(-0.16%)
Jun 18, 2007 54519 55000 54355 54730 115,684,800 +211.00(+0.39%)
Jun 15, 2007 53723 54726 53723 54519 123,495,800 +806.00(+1.50%)
Jun 14, 2007 53011 53798 53009 53713 97,862,600 +719.00(+1.36%)
Jun 13, 2007 51799 53226 51799 52994 175,650,400 +1197.00(+2.31%)
Jun 12, 2007 52776 52776 51643 51797 75,774,200 -980.00(-1.86%)
Jun 11, 2007 52324 52952 52184 52777 81,569,800 +447.00(+0.85%)
Jun 08, 2007 52045 52500 50885 52330 84,325,800 +281.00(+0.54%)
Jun 07, 2007 53162 53162 51869 52049 92,944,800 +0.00(+0.00%)
Jun 06, 2007 53162 53162 51869 52049 92,944,800 -1113.00(-2.09%)
Jun 05, 2007 53245 53271 52673 53162 89,869,200 -81.00(-0.15%)
Jun 04, 2007 53423 53423 52651 53243 90,055,800 -180.00(-0.34%)
Jun 01, 2007 52271 53423 52271 53423 148,685,200 +1155.00(+2.21%)
May 31, 2007 52536 52877 52098 52268 125,166,600 -260.00(-0.49%)
May 30, 2007 51706 52595 50607 52528 140,483,008 +815.00(+1.58%)
May 29, 2007 52121 52545 51271 51713 158,100,704 -407.00(-0.78%)
May 28, 2007 51616 52209 51616 52120 58,686,200 +502.00(+0.97%)
May 25, 2007 50541 51633 50541 51618 93,920,400 +1087.00(+2.15%)
May 24, 2007 51813 51891 50214 50531 104,114,896 -1282.00(-2.47%)
May 23, 2007 52210 52505 51670 51813 177,385,296 -395.00(-0.76%)
May 22, 2007 52424 52561 52039 52208 54,601,200 -215.00(-0.41%)
May 21, 2007 52078 52691 52078 52423 128,956,496 +345.00(+0.66%)
May 18, 2007 51633 52088 51499 52078 103,165,200 +447.00(+0.87%)
May 17, 2007 51741 51959 51374 51631 100,343,904 -107.00(-0.21%)
May 16, 2007 50518 51738 50518 51738 154,949,104 +1220.00(+2.41%)
May 15, 2007 50511 51042 50370 50518 88,112,800 +7.00(+0.01%)
May 14, 2007 50910 51066 50298 50511 82,391,800 -391.00(-0.77%)
May 11, 2007 50235 51083 50235 50902 146,071,504 +667.00(+1.33%)
May 10, 2007 51298 51298 50205 50235 183,381,296 -1065.00(-2.08%)
May 09, 2007 50277 51369 50149 51300 129,546,400 +1022.00(+2.03%)
May 08, 2007 50276 50369 49526 50278 58,598,200 -4.00(-0.01%)
May 07, 2007 50591 50618 50154 50282 30,581,600 -316.00(-0.62%)
May 04, 2007 50218 50898 50218 50598 48,752,600 +380.00(+0.76%)
May 03, 2007 49472 50318 49472 50218 61,496,600 +746.00(+1.51%)
May 02, 2007 48955 49630 48953 49472 82,439,200 +516.00(+1.05%)
May 01, 2007 49222 49482 48744 48956 155,714,304 +0.00(+0.00%)
Apr 30, 2007 49222 49482 48744 48956 155,714,304 -274.00(-0.56%)
Apr 27, 2007 49067 49232 48311 49230 97,450,000 +162.00(+0.33%)
Apr 26, 2007 49678 49856 49060 49068 130,519,800 -608.00(-1.22%)
Apr 25, 2007 49072 49816 49072 49676 139,457,696 +605.00(+1.23%)
Apr 24, 2007 49162 49259 48602 49071 85,154,000 -91.00(-0.19%)
Apr 23, 2007 49409 49477 49097 49162 84,795,800 -246.00(-0.50%)
Apr 20, 2007 48763 49459 48763 49408 155,979,904 +646.00(+1.32%)
Apr 19, 2007 48705 48837 47917 48762 168,338,304 +52.00(+0.11%)
Apr 18, 2007 48760 49339 48456 48710 190,930,896 -45.00(-0.09%)
Apr 17, 2007 48923 49156 48631 48755 140,107,200 -166.00(-0.34%)
Apr 16, 2007 47925 49022 47925 48921 155,061,696 +995.00(+2.08%)
Apr 13, 2007 47347 47968 47267 47926 122,908,200 +579.00(+1.22%)
Apr 12, 2007 46941 47389 46506 47347 117,205,600 +408.00(+0.87%)
Apr 11, 2007 47173 47573 46680 46939 169,053,696 -235.00(-0.50%)
Apr 10, 2007 46855 47234 46822 47174 165,433,200 +319.00(+0.68%)
Apr 09, 2007 46650 47239 46650 46855 124,565,504 +208.00(+0.45%)
Apr 05, 2007 46555 46767 46418 46647 113,833,696 +93.00(+0.20%)
Apr 04, 2007 46290 46692 46113 46554 121,560,000 +266.00(+0.57%)
Apr 03, 2007 45601 46481 45601 46288 208,963,008 +691.00(+1.52%)
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.