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 (%)
Aug 31, 2016 58580 58910 57506 57901 0 -674.30(-1.15%)
Aug 30, 2016 58610 58882 58293 58575 0 -35.00(-0.06%)
Aug 29, 2016 57717 58957 57642 58610 0 +894.20(+1.55%)
Aug 28, 2016 57725 58655 57259 57716 0 +0.00(+0.00%)
Aug 27, 2016 57725 58655 57259 57716 0 +0.00(+0.00%)
Aug 26, 2016 57725 58655 57259 57716 0 -5.90(-0.01%)
Aug 25, 2016 57718 58124 57639 57722 0 +4.20(+0.01%)
Aug 24, 2016 58019 58332 57456 57718 0 -302.10(-0.52%)
Aug 23, 2016 57781 58596 57781 58020 0 +238.80(+0.41%)
Aug 22, 2016 59080 59099 57631 57781 0 -1317.70(-2.23%)
Aug 21, 2016 59158 59240 58600 59099 0 +0.00(+0.00%)
Aug 20, 2016 59158 59240 58600 59099 0 +0.00(+0.00%)
Aug 19, 2016 59158 59240 58600 59099 0 -67.10(-0.11%)
Aug 18, 2016 59324 59418 58829 59166 0 -157.80(-0.27%)
Aug 17, 2016 58847 59324 58081 59324 0 +468.40(+0.80%)
Aug 16, 2016 59144 59187 58589 58855 0 -290.60(-0.49%)
Aug 15, 2016 58316 59324 58316 59146 0 +847.60(+1.45%)
Aug 14, 2016 58300 58753 57987 58298 0 +0.00(+0.00%)
Aug 13, 2016 58300 58753 57987 58298 0 +0.00(+0.00%)
Aug 12, 2016 58300 58753 57987 58298 0 -1.20(-0.00%)
Aug 11, 2016 56925 58308 56923 58300 0 +1379.80(+2.42%)
Aug 10, 2016 57690 57953 56735 56920 0 -769.60(-1.33%)
Aug 09, 2016 57638 58095 57615 57689 0 +54.00(+0.09%)
Aug 08, 2016 57656 57917 57504 57635 0 -25.70(-0.04%)
Aug 07, 2016 57609 57951 57290 57661 0 +0.00(+0.00%)
Aug 06, 2016 57609 57951 57290 57661 0 +0.00(+0.00%)
Aug 05, 2016 57609 57951 57290 57661 0 +67.20(+0.12%)
Aug 04, 2016 57076 58030 57076 57594 0 +517.00(+0.91%)
Aug 03, 2016 56157 57101 55788 57077 0 +914.50(+1.63%)
Aug 02, 2016 56756 56974 55696 56162 0 -593.40(-1.05%)
Aug 01, 2016 57309 57729 56676 56756 0 -552.40(-0.96%)
Jul 31, 2016 56664 57474 56340 57308 0 +0.00(+0.00%)
Jul 30, 2016 56664 57474 56340 57308 0 +0.00(+0.00%)
Jul 29, 2016 56664 57474 56340 57308 0 +641.10(+1.13%)
Jul 28, 2016 56853 56853 55993 56667 0 -185.70(-0.33%)
Jul 27, 2016 56788 57380 56788 56853 0 +70.00(+0.12%)
Jul 26, 2016 56876 57310 56708 56783 0 -89.90(-0.16%)
Jul 25, 2016 57006 57205 56398 56873 0 -129.40(-0.23%)
Jul 24, 2016 56642 57171 56518 57002 0 +0.00(+0.00%)
Jul 23, 2016 56642 57171 56518 57002 0 +0.00(+0.00%)
Jul 22, 2016 56642 57171 56518 57002 0 +360.60(+0.64%)
Jul 21, 2016 56578 56906 56232 56642 0 +63.40(+0.11%)
Jul 20, 2016 56699 56927 56221 56578 0 -120.00(-0.21%)
Jul 19, 2016 56487 56698 56246 56698 0 +213.90(+0.38%)
Jul 18, 2016 55573 56509 55355 56484 0 +906.00(+1.63%)
Jul 17, 2016 55482 55649 55233 55578 0 +0.00(+0.00%)
Jul 16, 2016 55482 55649 55233 55578 0 +0.00(+0.00%)
Jul 15, 2016 55482 55649 55233 55578 0 +97.30(+0.18%)
Jul 14, 2016 54601 55634 54601 55481 0 +882.60(+1.62%)
Jul 13, 2016 54256 54647 53733 54598 0 +341.90(+0.63%)
Jul 12, 2016 53961 54746 53961 54256 0 +296.30(+0.55%)
Jul 11, 2016 53144 54021 53144 53960 0 +819.40(+1.54%)
Jul 10, 2016 52020 53166 52020 53141 0 +0.00(+0.00%)
Jul 09, 2016 52020 53166 52020 53141 0 +0.00(+0.00%)
Jul 08, 2016 52020 53166 52020 53141 0 +1126.00(+2.16%)
Jul 07, 2016 51902 52719 51888 52015 0 +112.90(+0.22%)
Jul 06, 2016 51842 51909 50825 51902 0 +59.50(+0.11%)
Jul 05, 2016 52565 52565 51510 51842 0 -726.40(-1.38%)
Jul 04, 2016 52241 52918 52241 52569 0 +335.70(+0.64%)
Jul 03, 2016 51540 52346 51411 52233 0 +0.00(+0.00%)
Jul 02, 2016 51540 52346 51411 52233 0 +0.00(+0.00%)
Jul 01, 2016 51540 52346 51411 52233 0 +706.10(+1.37%)
Jun 30, 2016 51001 51619 50585 51527 0 +525.00(+1.03%)
Jun 29, 2016 50009 51229 50009 51002 0 +995.30(+1.99%)
Jun 28, 2016 49252 50301 49252 50007 0 +761.10(+1.55%)
Jun 27, 2016 50106 50162 48954 49246 0 -859.80(-1.72%)
Jun 26, 2016 51561 51561 49544 50105 0 +0.00(+0.00%)
Jun 25, 2016 51561 51561 49544 50105 0 +0.00(+0.00%)
Jun 24, 2016 51561 51561 49544 50105 0 -1454.50(-2.82%)
Jun 23, 2016 50161 51673 50161 51560 0 +1403.50(+2.80%)
Jun 22, 2016 50835 51239 50060 50156 0 -681.50(-1.34%)
Jun 21, 2016 50326 50870 49678 50838 0 +508.40(+1.01%)
Jun 20, 2016 49539 50782 49539 50329 0 +795.60(+1.61%)
Jun 19, 2016 49409 50190 49405 49534 0 +0.00(+0.00%)
Jun 18, 2016 49409 50190 49405 49534 0 +0.00(+0.00%)
Jun 17, 2016 49409 50190 49405 49534 0 +122.20(+0.25%)
Jun 16, 2016 48901 49412 48067 49412 0 +496.90(+1.02%)
Jun 15, 2016 48649 49415 48324 48915 0 +266.40(+0.55%)
Jun 14, 2016 49662 49894 48216 48648 0 -1012.50(-2.04%)
Jun 13, 2016 49419 49764 48804 49661 0 +238.60(+0.48%)
Jun 12, 2016 51117 51117 49421 49422 0 +0.00(+0.00%)
Jun 11, 2016 51117 51117 49421 49422 0 +0.00(+0.00%)
Jun 10, 2016 51117 51117 49421 49422 0 -1696.30(-3.32%)
Jun 09, 2016 51633 51633 50832 51118 0 -510.80(-0.99%)
Jun 08, 2016 50490 51812 50490 51629 0 +1141.40(+2.26%)
Jun 07, 2016 50432 50641 50005 50488 0 +56.10(+0.11%)
Jun 06, 2016 50627 50924 50097 50432 0 -187.70(-0.37%)
Jun 05, 2016 49888 50634 49888 50620 0 +0.00(+0.00%)
Jun 04, 2016 49888 50634 49888 50620 0 +0.00(+0.00%)
Jun 03, 2016 49888 50634 49888 50620 0 +732.30(+1.47%)
Jun 02, 2016 49008 49906 48780 49887 0 +874.60(+1.78%)
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.