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 (%)
Feb 28, 2007 46190 46190 42571 43145 189,354,000 -3062.00(-6.63%)
Feb 27, 2007 46021 46450 45885 46207 94,900,800 +0.00(+0.00%)
Feb 26, 2007 46021 46450 45885 46207 0 +191.00(+0.42%)
Feb 24, 2007 46452 46517 45813 46016 76,534,200 -436.00(-0.94%)
Feb 23, 2007 46097 46752 46097 46452 121,582,000 +362.00(+0.79%)
Feb 22, 2007 45849 46095 45558 46090 73,069,000 +0.00(+0.00%)
Feb 21, 2007 45849 46095 45558 46090 0 +241.00(+0.53%)
Feb 20, 2007 45955 45966 45614 45849 107,391,104 +0.00(+0.00%)
Feb 17, 2007 45955 45966 45614 45849 107,391,104 -106.00(-0.23%)
Feb 16, 2007 45996 46178 45734 45955 140,012,608 -41.00(-0.09%)
Feb 15, 2007 45198 46106 45198 45996 232,265,296 +799.00(+1.77%)
Feb 14, 2007 43932 45197 43932 45197 116,712,304 +1262.00(+2.87%)
Feb 13, 2007 44286 44464 43850 43935 94,842,200 +0.00(+0.00%)
Feb 12, 2007 44286 44464 43850 43935 0 -349.00(-0.79%)
Feb 10, 2007 44894 45050 44180 44284 133,298,704 -608.00(-1.35%)
Feb 09, 2007 44585 44892 44070 44892 124,663,400 +304.00(+0.68%)
Feb 08, 2007 45352 45425 44488 44588 114,293,696 -764.00(-1.68%)
Feb 07, 2007 45287 45486 45038 45352 109,404,000 +66.00(+0.15%)
Feb 06, 2007 44999 45286 44851 45286 79,481,200 +0.00(+0.00%)
Feb 05, 2007 44999 45286 44851 45286 0 +288.00(+0.64%)
Feb 03, 2007 44815 45204 44597 44998 106,514,304 +183.00(+0.41%)
Feb 02, 2007 44642 45212 44642 44815 120,498,200 +173.00(+0.39%)
Feb 01, 2007 44046 44643 43824 44642 131,510,704 +598.00(+1.36%)
Jan 31, 2007 43573 44065 43508 44044 110,700,200 +471.00(+1.08%)
Jan 30, 2007 44414 44435 43555 43573 95,144,400 +0.00(+0.00%)
Jan 29, 2007 44414 44435 43555 43573 0 -839.00(-1.89%)
Jan 27, 2007 44687 44687 43870 44412 102,456,704 +0.00(+0.00%)
Jan 26, 2007 44687 44687 43870 44412 0 -275.00(-0.62%)
Jan 25, 2007 44177 44808 44041 44687 114,652,200 +510.00(+1.15%)
Jan 24, 2007 43549 44243 43432 44177 109,921,200 +624.00(+1.43%)
Jan 23, 2007 43431 43879 43183 43553 70,802,000 +0.00(+0.00%)
Jan 22, 2007 43431 43879 43183 43553 0 +125.00(+0.29%)
Jan 20, 2007 42477 43428 42477 43428 0 +950.00(+2.24%)
Jan 19, 2007 42741 43402 42407 42478 97,203,200 -257.00(-0.60%)
Jan 18, 2007 42626 42930 42252 42735 73,003,000 +111.00(+0.26%)
Jan 17, 2007 42916 42916 42415 42624 93,088,400 -295.00(-0.69%)
Jan 16, 2007 43095 43473 42875 42919 45,027,800 +0.00(+0.00%)
Jan 15, 2007 43095 43473 42875 42919 0 -176.00(-0.41%)
Jan 13, 2007 42669 43188 42526 43095 96,842,400 +425.00(+1.00%)
Jan 12, 2007 42336 43128 41940 42670 84,165,800 +334.00(+0.79%)
Jan 11, 2007 42001 42336 41266 42336 110,755,904 +329.00(+0.78%)
Jan 10, 2007 42831 43001 41438 42007 112,991,904 -823.00(-1.92%)
Jan 09, 2007 42249 42926 42144 42830 114,007,104 +0.00(+0.00%)
Jan 08, 2007 42249 42926 42144 42830 0 +585.00(+1.38%)
Jan 06, 2007 44019 44081 42160 42245 164,055,008 -1775.00(-4.03%)
Jan 05, 2007 44442 44442 43623 44020 86,577,000 -425.00(-0.96%)
Jan 04, 2007 45379 45379 44284 44445 122,372,800 -938.00(-2.07%)
Jan 03, 2007 44476 45388 44476 45383 75,560,200 +0.00(+0.00%)
Jan 02, 2007 44476 45388 44476 45383 0 +909.00(+2.04%)
Dec 29, 2006 44526 44675 44373 44474 113,108,896 -52.00(-0.12%)
Dec 28, 2006 43602 44526 43602 44526 101,324,304 +923.00(+2.12%)
Dec 27, 2006 43356 43611 43356 43603 47,331,000 +0.00(+0.00%)
Dec 26, 2006 43356 43611 43356 43603 0 +247.00(+0.57%)
Dec 23, 2006 43385 43602 43125 43356 65,730,800 -29.00(-0.07%)
Dec 22, 2006 43505 43689 43100 43385 80,744,600 -117.00(-0.27%)
Dec 21, 2006 43592 43946 43379 43502 111,485,504 -88.00(-0.20%)
Dec 20, 2006 43038 43590 42891 43590 0 +81.00(+0.19%)
Dec 19, 2006 43596 44048 43400 43509 138,330,400 +0.00(+0.00%)
Dec 18, 2006 43596 44048 43400 43509 0 -87.00(-0.20%)
Dec 16, 2006 43755 44263 43447 43596 140,263,808 -159.00(-0.36%)
Dec 15, 2006 43291 43797 43291 43755 155,097,104 +470.00(+1.09%)
Dec 14, 2006 43026 43394 42783 43285 194,334,000 +267.00(+0.62%)
Dec 13, 2006 43297 43297 42794 43018 94,209,200 -279.00(-0.64%)
Dec 12, 2006 42968 43432 42968 43297 99,182,800 +0.00(+0.00%)
Dec 11, 2006 42968 43432 42968 43297 0 +319.00(+0.74%)
Dec 09, 2006 42910 43303 42818 42978 66,396,000 +69.00(+0.16%)
Dec 08, 2006 43097 43506 42758 42909 81,579,600 -187.00(-0.43%)
Dec 07, 2006 43158 43422 42831 43096 87,843,400 -61.00(-0.14%)
Dec 06, 2006 42652 43261 42636 43157 97,888,000 +503.00(+1.18%)
Dec 05, 2006 41329 42660 41282 42654 86,575,800 +0.00(+0.00%)
Dec 04, 2006 41329 42660 41282 42654 0 +1327.00(+3.21%)
Dec 02, 2006 41930 42095 41192 41327 84,178,800 -605.00(-1.44%)
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.