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

Brazil Bovespa Index (IX: BVSP )

124,196.18 +25.03 (+0.02%)
Daily Price Updated: 5:26 PM EDT, Apr 18, 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, 2011 59513 59513 58094 58338 2,258,000 -1175.00(-1.97%)
Oct 30, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 29, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 28, 2011 59270 59668 58760 59513 2,388,000 +243.00(+0.41%)
Oct 27, 2011 57146 59901 57146 59270 3,665,800 +2126.00(+3.72%)
Oct 26, 2011 56306 57334 56249 57144 2,172,400 +858.00(+1.52%)
Oct 25, 2011 56885 56885 55770 56286 2,262,800 -606.00(-1.07%)
Oct 24, 2011 55259 57226 55259 56892 2,656,000 +1637.00(+2.96%)
Oct 23, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 22, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 21, 2011 54014 55504 54014 55255 2,151,200 +1245.00(+2.31%)
Oct 20, 2011 54953 54953 53610 54010 2,282,800 -956.00(-1.74%)
Oct 19, 2011 55037 55244 54483 54966 2,430,800 -66.00(-0.12%)
Oct 18, 2011 53915 55225 53188 55032 2,540,000 +1121.00(+2.08%)
Oct 17, 2011 55021 55021 53536 53911 2,366,200 -1119.00(-2.03%)
Oct 16, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 15, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 14, 2011 54603 55179 54447 55030 2,323,200 +429.00(+0.79%)
Oct 13, 2011 53836 54751 53308 54601 3,574,200 +762.50(+1.42%)
Oct 12, 2011 53271 54113 52820 53838 0 +0.50(+0.00%)
Oct 11, 2011 53271 54113 52820 53838 2,845,400 +565.00(+1.06%)
Oct 10, 2011 51244 53294 51244 53273 2,180,600 +2029.00(+3.96%)
Oct 09, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 08, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 07, 2011 52290 52891 50902 51244 2,627,200 -1046.00(-2.00%)
Oct 06, 2011 51016 52729 51016 52290 3,145,600 +1276.00(+2.50%)
Oct 05, 2011 50683 51199 50209 51014 2,830,400 +328.00(+0.65%)
Oct 04, 2011 50790 50790 49433 50686 4,038,800 -106.00(-0.21%)
Oct 03, 2011 52319 52319 50792 50792 3,112,400 -1532.00(-2.93%)
Oct 01, 2011 53385 53385 51897 52324 0 +0.00(+0.00%)
Sep 30, 2011 53385 53385 51897 52324 3,072,600 -1061.00(-1.99%)
Sep 29, 2011 53276 54207 52849 53385 2,304,800 +115.00(+0.22%)
Sep 28, 2011 53921 54796 53258 53270 2,340,800 -650.00(-1.21%)
Sep 27, 2011 53751 54992 53751 53920 2,454,200 +172.00(+0.32%)
Sep 26, 2011 53243 53873 52399 53748 2,143,200 +518.00(+0.97%)
Sep 25, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 24, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 23, 2011 53273 53855 52754 53230 2,689,200 -50.00(-0.09%)
Sep 22, 2011 55981 55981 52706 53280 3,603,600 -2702.00(-4.83%)
Sep 21, 2011 56381 57600 55915 55982 2,777,000 -397.00(-0.70%)
Sep 20, 2011 57105 57620 56379 56379 2,677,000 -724.00(-1.27%)
Sep 19, 2011 57208 57208 56060 57103 2,328,200 -107.00(-0.19%)
Sep 18, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 17, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 16, 2011 56381 57210 56257 57210 1,970,000 +829.00(+1.47%)
Sep 15, 2011 56287 57161 56196 56381 2,136,800 +95.00(+0.17%)
Sep 14, 2011 55544 56776 55090 56286 2,836,200 +742.00(+1.34%)
Sep 13, 2011 55690 56336 55166 55544 2,099,400 -141.00(-0.25%)
Sep 12, 2011 55773 55792 54310 55685 2,376,200 -93.00(-0.17%)
Sep 11, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 10, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 09, 2011 57614 57614 55528 55778 2,481,800 -1846.00(-3.20%)
Sep 08, 2011 56609 58242 56609 57624 2,757,000 +1016.70(+1.80%)
Sep 07, 2011 54998 56676 54121 56607 0 +0.30(+0.00%)
Sep 06, 2011 54998 56676 54121 56607 2,846,800 +1609.00(+2.93%)
Sep 05, 2011 56521 56521 54818 54998 1,609,000 -1534.00(-2.71%)
Sep 04, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 03, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 02, 2011 58114 58114 56302 56532 3,147,400 -1586.00(-2.73%)
Sep 01, 2011 56498 58589 56498 58118 4,013,600 +1623.00(+2.87%)
Aug 31, 2011 55399 56495 55399 56495 2,940,000 +1110.00(+2.00%)
Aug 30, 2011 54861 55768 54425 55385 2,343,400 +524.00(+0.96%)
Aug 29, 2011 53356 55027 53356 54861 2,293,800 +1510.00(+2.83%)
Aug 28, 2011 52955 53598 51971 53351 0 +0.00(+0.00%)
Aug 27, 2011 52955 53598 51971 53351 0 +0.00(+0.00%)
Aug 26, 2011 52955 53598 51971 53351 2,223,000 +398.00(+0.75%)
Aug 25, 2011 53796 54155 52677 52953 2,381,200 -843.00(-1.57%)
Aug 24, 2011 53787 54279 52993 53796 2,492,200 +9.00(+0.02%)
Aug 23, 2011 52440 53787 51853 53787 2,679,000 +1347.00(+2.57%)
Aug 22, 2011 52472 53552 52397 52440 2,140,800 -8.00(-0.02%)
Aug 21, 2011 53135 53601 52336 52448 0 +0.00(+0.00%)
Aug 19, 2011 53135 53601 52336 52448 2,577,200 -686.00(-1.29%)
Aug 18, 2011 55037 55037 52246 53134 3,120,400 -1939.00(-3.52%)
Aug 17, 2011 54324 55073 53828 55073 3,160,600 +749.00(+1.38%)
Aug 16, 2011 54651 54651 53539 54324 2,464,600 -328.00(-0.60%)
Aug 15, 2011 53478 54968 53474 54652 2,540,600 +1179.00(+2.20%)
Aug 14, 2011 53344 53643 52650 53473 0 +0.00(+0.00%)
Aug 13, 2011 53344 53643 52650 53473 0 +0.00(+0.00%)
Aug 12, 2011 53344 53643 52650 53473 3,269,800 +130.00(+0.24%)
Aug 11, 2011 51398 53724 51398 53343 4,066,000 +1948.00(+3.79%)
Aug 10, 2011 51151 52164 49947 51395 4,358,800 +244.00(+0.48%)
Aug 09, 2011 48671 51151 48666 51151 5,268,200 +2483.00(+5.10%)
Aug 08, 2011 52938 52938 47793 48668 4,894,600 -4281.00(-8.09%)
Aug 07, 2011 52811 53866 51153 52949 0 +0.00(+0.00%)
Aug 06, 2011 52811 53866 51153 52949 0 +0.00(+0.00%)
Aug 05, 2011 52811 53866 51153 52949 4,320,600 +138.00(+0.26%)
Aug 04, 2011 55999 55999 52629 52811 4,455,400 -3206.00(-5.72%)
Aug 03, 2011 57318 57352 55249 56017 3,491,800 -1294.00(-2.26%)
Aug 02, 2011 58526 58673 57259 57311 2,696,200 -1225.00(-2.09%)
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.