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: 5:20 PM EDT, Apr 26, 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 (%)
Sep 30, 2023 115742 116899 115742 116565 0 +0.00(+0.00%)
Sep 29, 2023 115742 116899 115742 116565 0 +834.00(+0.72%)
Sep 28, 2023 114327 115954 114180 115731 0 +1404.00(+1.23%)
Sep 27, 2023 114193 115340 113366 114327 0 +134.00(+0.12%)
Sep 26, 2023 115922 115922 114162 114193 0 -1732.00(-1.49%)
Sep 25, 2023 116009 116031 115573 115925 0 -84.00(-0.07%)
Sep 24, 2023 116147 116968 115855 116009 0 +0.00(+0.00%)
Sep 23, 2023 116147 116968 115855 116009 0 +0.00(+0.00%)
Sep 22, 2023 116147 116968 115855 116009 0 -136.00(-0.12%)
Sep 21, 2023 118695 118695 116013 116145 0 -2550.00(-2.15%)
Sep 20, 2023 117864 119616 117847 118695 0 +849.00(+0.72%)
Sep 19, 2023 118288 118458 117628 117846 0 -442.00(-0.37%)
Sep 18, 2023 118759 119486 118123 118288 0 -470.00(-0.40%)
Sep 17, 2023 119393 119780 118666 118758 0 +0.00(+0.00%)
Sep 16, 2023 119393 119780 118666 118758 0 +0.00(+0.00%)
Sep 15, 2023 119393 119780 118666 118758 0 -634.00(-0.53%)
Sep 14, 2023 118181 119748 118181 119392 0 +1216.00(+1.03%)
Sep 13, 2023 117968 119318 117722 118176 0 +208.00(+0.18%)
Sep 12, 2023 116885 118154 116885 117968 0 +1085.00(+0.93%)
Sep 11, 2023 115316 117131 115316 116883 0 +1570.00(+1.36%)
Sep 10, 2023 115979 115979 114839 115313 0 +0.00(+0.00%)
Sep 09, 2023 115979 115979 114839 115313 0 +0.00(+0.00%)
Sep 08, 2023 115979 115979 114839 115313 0 -672.00(-0.58%)
Sep 07, 2023 117331 117971 115984 115985 0 +0.00(+0.00%)
Sep 06, 2023 117331 117971 115984 115985 0 -1346.00(-1.15%)
Sep 05, 2023 117776 117957 116637 117331 0 -446.00(-0.38%)
Sep 04, 2023 118201 118576 117590 117777 0 -116.00(-0.10%)
Sep 03, 2023 115744 117991 115744 117893 0 +0.00(+0.00%)
Sep 02, 2023 115744 117991 115744 117893 0 +0.00(+0.00%)
Sep 01, 2023 115744 117991 115744 117893 0 +2151.00(+1.86%)
Aug 31, 2023 117537 117637 115742 115742 0 -1793.00(-1.53%)
Aug 30, 2023 118404 118841 117471 117535 0 -869.00(-0.73%)
Aug 29, 2023 117124 118493 117124 118404 0 +1283.00(+1.10%)
Aug 28, 2023 115838 117253 115836 117121 0 +1284.00(+1.11%)
Aug 27, 2023 117025 117252 115397 115837 0 +0.00(+0.00%)
Aug 26, 2023 117025 117252 115397 115837 0 +0.00(+0.00%)
Aug 25, 2023 117025 117252 115397 115837 0 -1189.00(-1.02%)
Aug 24, 2023 118135 118136 116848 117026 0 -1109.00(-0.94%)
Aug 23, 2023 116160 118135 116159 118135 0 +1979.00(+1.70%)
Aug 22, 2023 114433 116286 114433 116156 0 +1727.00(+1.51%)
Aug 21, 2023 115409 115425 114067 114429 0 -980.00(-0.85%)
Aug 20, 2023 114973 115729 114423 115409 0 +0.00(+0.00%)
Aug 19, 2023 114973 115729 114423 115409 0 +0.00(+0.00%)
Aug 18, 2023 114973 115729 114423 115409 0 +427.00(+0.37%)
Aug 17, 2023 115592 116610 114859 114982 0 -610.00(-0.53%)
Aug 16, 2023 116171 117338 115534 115592 0 -579.00(-0.50%)
Aug 15, 2023 116809 117697 116033 116171 0 -639.00(-0.55%)
Aug 14, 2023 118067 118082 116530 116810 0 -1255.00(-1.06%)
Aug 13, 2023 118350 119054 117415 118065 0 +0.00(+0.00%)
Aug 12, 2023 118350 119054 117415 118065 0 +0.00(+0.00%)
Aug 11, 2023 118350 119054 117415 118065 0 -285.00(-0.24%)
Aug 10, 2023 118412 119438 118113 118350 0 -59.00(-0.05%)
Aug 09, 2023 119090 119090 117901 118409 0 -681.00(-0.57%)
Aug 08, 2023 119378 119553 117492 119090 0 -290.00(-0.24%)
Aug 07, 2023 119509 120104 118894 119380 0 -128.00(-0.11%)
Aug 06, 2023 120586 121442 119215 119508 0 +0.00(+0.00%)
Aug 05, 2023 120586 121442 119215 119508 0 +0.00(+0.00%)
Aug 04, 2023 120586 121442 119215 119508 0 -1078.00(-0.89%)
Aug 03, 2023 120859 122619 120365 120586 0 -273.00(-0.23%)
Aug 02, 2023 121249 121252 119798 120859 0 -389.00(-0.32%)
Aug 01, 2023 121945 121945 120154 121248 0 -695.00(-0.57%)
Jul 31, 2023 120188 122149 120188 121943 0 +1756.00(+1.46%)
Jul 30, 2023 120002 120660 119706 120187 0 +0.00(+0.00%)
Jul 29, 2023 120002 120660 119706 120187 0 +0.00(+0.00%)
Jul 28, 2023 120002 120660 119706 120187 0 +197.00(+0.16%)
Jul 27, 2023 122560 122599 119825 119990 0 -2570.00(-2.10%)
Jul 26, 2023 122003 122747 121370 122560 0 +552.00(+0.45%)
Jul 25, 2023 121344 123010 121344 122008 0 +666.00(+0.55%)
Jul 24, 2023 120220 121772 120099 121342 0 +1125.00(+0.94%)
Jul 23, 2023 118090 120373 118086 120217 0 +0.00(+0.00%)
Jul 22, 2023 118090 120373 118086 120217 0 +0.00(+0.00%)
Jul 21, 2023 118090 120373 118086 120217 0 +2134.00(+1.81%)
Jul 20, 2023 117558 118290 117484 118083 0 +531.00(+0.45%)
Jul 19, 2023 117842 118011 116660 117552 0 -289.00(-0.25%)
Jul 18, 2023 118218 118732 117324 117841 0 -378.00(-0.32%)
Jul 17, 2023 117711 118302 116591 118219 0 +508.00(+0.43%)
Jul 16, 2023 119268 119329 117526 117711 0 +0.00(+0.00%)
Jul 15, 2023 119268 119329 117526 117711 0 +0.00(+0.00%)
Jul 14, 2023 119268 119329 117526 117711 0 -1553.00(-1.30%)
Jul 13, 2023 117671 119739 117668 119264 0 +1598.00(+1.36%)
Jul 12, 2023 117557 119156 117557 117666 0 +446.00(+0.38%)
Jul 11, 2023 117942 117942 115704 117220 0 -722.00(-0.61%)
Jul 10, 2023 118897 118897 117814 117942 0 -956.00(-0.80%)
Jul 09, 2023 117427 119549 117427 118898 0 +0.00(+0.00%)
Jul 08, 2023 117427 119549 117427 118898 0 +0.00(+0.00%)
Jul 07, 2023 117427 119549 117427 118898 0 +1472.00(+1.25%)
Jul 06, 2023 119548 119548 117096 117426 0 -2123.00(-1.78%)
Jul 05, 2023 119072 120200 118688 119549 0 +473.00(+0.40%)
Jul 04, 2023 119673 119678 118830 119076 0 -597.00(-0.50%)
Jul 03, 2023 118092 119877 118092 119673 0 +1586.00(+1.34%)
Jul 02, 2023 118388 119447 118087 118087 0 +0.00(+0.00%)
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.