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, 2018 80279 80279 79016 79220 0 -1055.20(-1.31%)
Jul 30, 2018 79866 80492 79699 80276 0 +409.50(+0.51%)
Jul 29, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 28, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 27, 2018 79406 80251 79406 79866 0 +460.80(+0.58%)
Jul 26, 2018 80242 80589 79081 79405 0 -812.70(-1.01%)
Jul 25, 2018 79154 80437 79154 80218 0 +1063.00(+1.34%)
Jul 24, 2018 78005 79497 78005 79155 0 +1158.90(+1.49%)
Jul 23, 2018 78571 78639 77871 77996 0 -575.20(-0.73%)
Jul 22, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 21, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 20, 2018 77500 79489 77500 78571 0 +1084.50(+1.40%)
Jul 19, 2018 77360 77487 75890 77487 0 +124.20(+0.16%)
Jul 18, 2018 78124 78496 77164 77363 0 -767.70(-0.98%)
Jul 17, 2018 76652 78522 76482 78130 0 +1477.70(+1.93%)
Jul 16, 2018 76587 76924 76129 76653 0 +58.20(+0.08%)
Jul 15, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 14, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 13, 2018 75856 76682 75554 76594 0 +738.20(+0.97%)
Jul 12, 2018 74403 75898 74403 75856 0 +1457.70(+1.96%)
Jul 11, 2018 74862 75024 74196 74398 0 -463.90(-0.62%)
Jul 10, 2018 75732 75895 74431 74862 0 -148.00(-0.20%)
Jul 09, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 08, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 07, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 06, 2018 74558 75065 74048 75010 0 +457.30(+0.61%)
Jul 05, 2018 74751 75127 73756 74553 0 -190.00(-0.25%)
Jul 04, 2018 73667 74904 73450 74743 0 +1075.30(+1.46%)
Jul 03, 2018 72848 74515 72848 73668 0 +828.10(+1.14%)
Jul 02, 2018 72762 72840 71935 72840 0 +77.20(+0.11%)
Jul 01, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 30, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 29, 2018 71779 73020 71779 72762 0 +996.00(+1.39%)
Jun 28, 2018 70609 72092 70439 71766 0 +1157.50(+1.64%)
Jun 27, 2018 71405 72032 70134 70609 0 -795.60(-1.11%)
Jun 26, 2018 70968 71622 70203 71405 0 +451.60(+0.64%)
Jun 25, 2018 70642 71323 69779 70953 0 +312.40(+0.44%)
Jun 24, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 23, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 22, 2018 70076 71058 69907 70641 0 +565.70(+0.81%)
Jun 21, 2018 72117 72206 70019 70075 0 -2048.50(-2.84%)
Jun 20, 2018 71397 72617 71155 72123 0 +729.10(+1.02%)
Jun 19, 2018 69811 72010 69069 71394 0 +1579.60(+2.26%)
Jun 18, 2018 70757 70757 69360 69815 0 -943.00(-1.33%)
Jun 17, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 16, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 15, 2018 71420 71420 69582 70758 0 -663.50(-0.93%)
Jun 14, 2018 72151 72708 71344 71421 0 -700.90(-0.97%)
Jun 13, 2018 72757 72977 71035 72122 0 -632.00(-0.87%)
Jun 12, 2018 72308 73322 72124 72754 0 +446.30(+0.62%)
Jun 11, 2018 72942 73716 71843 72308 0 -634.30(-0.87%)
Jun 10, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 09, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 08, 2018 73848 74031 71680 72942 0 -909.40(-1.23%)
Jun 07, 2018 76117 76117 71162 73852 0 -2265.70(-2.98%)
Jun 06, 2018 76641 76967 75518 76117 0 -524.50(-0.68%)
Jun 05, 2018 78595 78892 76412 76642 0 -1954.40(-2.49%)
Jun 04, 2018 77244 78637 77244 78596 0 +1356.30(+1.76%)
Jun 03, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
Jun 02, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
Jun 01, 2018 76779 78168 75524 77240 0 +486.20(+0.63%)
May 31, 2018 76058 77097 75515 76754 0 +0.00(+0.00%)
May 30, 2018 76058 77097 75515 76754 0 +681.60(+0.90%)
May 29, 2018 75361 77214 75361 76072 0 +716.20(+0.95%)
May 28, 2018 78886 78886 75337 75356 0 -3541.90(-4.49%)
May 27, 2018 80124 80629 78622 78898 0 +0.00(+0.00%)
May 26, 2018 80124 80629 78622 78898 0 +0.00(+0.00%)
May 25, 2018 80124 80629 78622 78898 0 -1224.60(-1.53%)
May 24, 2018 80860 80860 79026 80122 0 -745.00(-0.92%)
May 23, 2018 82742 82742 80867 80867 0 -1871.60(-2.26%)
May 22, 2018 81817 83396 81613 82739 0 +923.60(+1.13%)
May 21, 2018 83095 83883 81576 81815 0 -1266.60(-1.52%)
May 20, 2018 83614 83614 81391 83082 0 +0.00(+0.00%)
May 19, 2018 83614 83614 81391 83082 0 +0.00(+0.00%)
May 18, 2018 83614 83614 81391 83082 0 -540.10(-0.65%)
May 17, 2018 86536 86536 83377 83622 0 -2915.00(-3.37%)
May 16, 2018 85122 86678 85044 86537 0 +1406.60(+1.65%)
May 15, 2018 85225 85232 83830 85130 0 -101.80(-0.12%)
May 14, 2018 85222 86105 84688 85232 0 +12.00(+0.01%)
May 13, 2018 85861 86406 85183 85220 0 +0.00(+0.00%)
May 12, 2018 85861 86406 85183 85220 0 +0.00(+0.00%)
May 11, 2018 85861 86406 85183 85220 0 -641.00(-0.75%)
May 10, 2018 84284 86201 84284 85861 0 +1595.70(+1.89%)
May 09, 2018 82978 84447 82855 84266 0 +1309.50(+1.58%)
May 08, 2018 82715 83409 82201 82956 0 +241.60(+0.29%)
May 07, 2018 83199 83643 82602 82714 0 -403.60(-0.49%)
May 06, 2018 83286 83671 82746 83118 0 +0.00(+0.00%)
May 05, 2018 83286 83671 82746 83118 0 +0.00(+0.00%)
May 04, 2018 83286 83671 82746 83118 0 -170.10(-0.20%)
May 03, 2018 84547 84562 83178 83288 0 -1259.00(-1.49%)
May 02, 2018 86111 86111 84383 84547 0 -1568.40(-1.82%)
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.