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

Brazil Bovespa Index (IX: BVSP )

127,351.79 +825.52 (+0.65%)
Daily Price Updated: 5:23 PM EDT, Apr 29, 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 (%)
Jul 31, 2017 65502 66048 65502 65920 0 +423.30(+0.65%)
Jul 30, 2017 65253 65497 64953 65497 0 +0.00(+0.00%)
Jul 29, 2017 65253 65497 64953 65497 0 +0.00(+0.00%)
Jul 28, 2017 65253 65497 64953 65497 0 +219.70(+0.34%)
Jul 27, 2017 65013 65678 65013 65277 0 +266.80(+0.41%)
Jul 26, 2017 65668 65873 64992 65011 0 -657.00(-1.00%)
Jul 25, 2017 65101 65749 65101 65668 0 +568.00(+0.87%)
Jul 24, 2017 64695 65104 64678 65100 0 +415.40(+0.64%)
Jul 23, 2017 64936 65150 64599 64684 0 +0.00(+0.00%)
Jul 22, 2017 64936 65150 64599 64684 0 +0.00(+0.00%)
Jul 21, 2017 64936 65150 64599 64684 0 -253.80(-0.39%)
Jul 20, 2017 65178 65505 64898 64938 0 -165.10(-0.25%)
Jul 19, 2017 65337 65604 64874 65103 0 -234.60(-0.36%)
Jul 18, 2017 65208 65338 64943 65338 0 +125.40(+0.19%)
Jul 17, 2017 65431 65478 65119 65212 0 -223.90(-0.34%)
Jul 16, 2017 65178 65624 65178 65436 0 +0.00(+0.00%)
Jul 15, 2017 65178 65624 65178 65436 0 +0.00(+0.00%)
Jul 14, 2017 65178 65624 65178 65436 0 +257.80(+0.40%)
Jul 13, 2017 64854 65302 64854 65178 0 +342.80(+0.53%)
Jul 12, 2017 63840 64938 63827 64836 0 +1003.50(+1.57%)
Jul 11, 2017 63027 63891 62908 63832 0 +806.60(+1.28%)
Jul 10, 2017 62322 63135 62322 63026 0 +703.10(+1.13%)
Jul 09, 2017 62474 62926 62035 62322 0 +0.00(+0.00%)
Jul 08, 2017 62474 62926 62035 62322 0 +0.00(+0.00%)
Jul 07, 2017 62474 62926 62035 62322 0 -147.90(-0.24%)
Jul 06, 2017 63156 63188 62354 62470 0 -683.90(-1.08%)
Jul 05, 2017 63215 63485 62708 63154 0 -77.40(-0.12%)
Jul 04, 2017 63268 63346 63076 63232 0 -48.00(-0.08%)
Jul 03, 2017 62901 63338 62901 63280 0 +379.60(+0.60%)
Jun 30, 2017 62238 63038 62238 62900 0 +661.10(+1.06%)
Jun 29, 2017 62010 62498 61689 62239 0 +220.90(+0.36%)
Jun 28, 2017 61684 62057 61433 62018 0 +342.50(+0.56%)
Jun 27, 2017 62188 62424 61580 61676 0 -512.60(-0.82%)
Jun 26, 2017 61088 62251 61088 62188 0 +1101.00(+1.80%)
Jun 25, 2017 61272 61400 60992 61087 0 +0.00(+0.00%)
Jun 24, 2017 61272 61400 60992 61087 0 +0.00(+0.00%)
Jun 23, 2017 61272 61400 60992 61087 0 -185.10(-0.30%)
Jun 22, 2017 60762 61354 60758 61272 0 +510.50(+0.84%)
Jun 21, 2017 60783 61188 60544 60762 0 -4.50(-0.01%)
Jun 20, 2017 62011 62011 60766 60766 0 -1247.80(-2.01%)
Jun 19, 2017 61620 62272 61620 62014 0 +387.60(+0.63%)
Jun 18, 2017 61911 61921 61269 61626 0 +0.00(+0.00%)
Jun 17, 2017 61911 61921 61269 61626 0 +0.00(+0.00%)
Jun 16, 2017 61911 61921 61269 61626 0 -296.50(-0.48%)
Jun 15, 2017 61831 62475 61508 61923 0 +0.00(+0.00%)
Jun 14, 2017 61831 62475 61508 61923 0 +93.90(+0.15%)
Jun 13, 2017 61708 62012 61510 61829 0 +128.80(+0.21%)
Jun 12, 2017 62219 62286 61279 61700 0 -510.40(-0.82%)
Jun 11, 2017 62755 63066 62096 62211 0 +0.00(+0.00%)
Jun 10, 2017 62755 63066 62096 62211 0 +0.00(+0.00%)
Jun 09, 2017 62755 63066 62096 62211 0 -545.00(-0.87%)
Jun 08, 2017 63171 63171 62376 62756 0 -415.10(-0.66%)
Jun 07, 2017 62955 63637 62912 63171 0 +216.00(+0.34%)
Jun 06, 2017 62450 63302 62426 62955 0 +504.30(+0.81%)
Jun 05, 2017 62503 62800 62010 62450 0 -60.30(-0.10%)
Jun 04, 2017 62289 62773 62161 62511 0 +0.00(+0.00%)
Jun 03, 2017 62289 62773 62161 62511 0 +0.00(+0.00%)
Jun 02, 2017 62289 62773 62161 62511 0 +222.20(+0.36%)
Jun 01, 2017 62712 63294 62165 62288 0 -423.00(-0.67%)
May 31, 2017 63961 63984 62673 62712 0 -1250.80(-1.96%)
May 30, 2017 63765 64107 63720 63962 0 +201.40(+0.32%)
May 29, 2017 64055 64055 63531 63761 0 -324.50(-0.51%)
May 28, 2017 63228 64170 63228 64085 0 +0.00(+0.00%)
May 27, 2017 63228 64170 63228 64085 0 +0.00(+0.00%)
May 26, 2017 63228 64170 63228 64085 0 +858.60(+1.36%)
May 25, 2017 63256 63991 62762 63227 0 -30.60(-0.05%)
May 24, 2017 62673 64016 62673 63257 0 +594.90(+0.95%)
May 23, 2017 61670 62775 61670 62662 0 +989.00(+1.60%)
May 22, 2017 62638 62638 60925 61674 0 -965.80(-1.54%)
May 21, 2017 61597 63488 61597 62639 0 +0.00(+0.00%)
May 20, 2017 61597 63488 61597 62639 0 +0.00(+0.00%)
May 19, 2017 61597 63488 61597 62639 0 +1042.20(+1.69%)
May 18, 2017 67536 67536 60315 61597 0 -5943.10(-8.80%)
May 17, 2017 68674 68674 67163 67540 0 -1144.30(-1.67%)
May 16, 2017 68473 68792 68124 68684 0 +210.30(+0.31%)
May 15, 2017 68227 68593 68081 68474 0 +252.30(+0.37%)
May 14, 2017 67536 68429 67536 68222 0 +0.00(+0.00%)
May 13, 2017 67536 68429 67536 68222 0 +0.00(+0.00%)
May 12, 2017 67536 68429 67536 68222 0 +684.30(+1.01%)
May 11, 2017 67355 67709 67191 67538 0 +187.90(+0.28%)
May 10, 2017 66284 67528 66284 67350 0 +1072.00(+1.62%)
May 09, 2017 65534 66536 65534 66278 0 +751.70(+1.15%)
May 08, 2017 65705 66015 65295 65526 0 -183.70(-0.28%)
May 07, 2017 64869 65768 64863 65710 0 +0.00(+0.00%)
May 06, 2017 64869 65768 64863 65710 0 +0.00(+0.00%)
May 05, 2017 64869 65768 64863 65710 0 +847.10(+1.31%)
May 04, 2017 66069 66099 64721 64863 0 -1231.20(-1.86%)
May 03, 2017 66720 66758 65898 66094 0 -628.00(-0.94%)
May 02, 2017 65404 66877 65404 66722 0 +1318.60(+2.02%)
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.