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 (%)
Jan 31, 2020 115518 115518 113148 113761 0 +0.00(+0.00%)
Jan 30, 2020 115518 115518 113148 113761 0 -1624.00(-1.41%)
Jan 29, 2020 116494 117171 115164 115385 0 -1094.00(-0.94%)
Jan 28, 2020 114482 116797 114475 116479 0 +1997.00(+1.74%)
Jan 27, 2020 118347 118347 114376 114482 0 -3894.00(-3.29%)
Jan 24, 2020 119528 119593 118108 118376 0 +0.00(+0.00%)
Jan 23, 2020 119528 119593 118108 118376 0 -15.00(-0.01%)
Jan 22, 2020 117035 118401 117035 118391 0 +1365.00(+1.17%)
Jan 21, 2020 118861 118861 117026 117026 0 -1836.00(-1.54%)
Jan 20, 2020 118478 118862 117928 118862 0 +384.00(+0.32%)
Jan 17, 2020 116710 118479 116710 118478 0 +0.00(+0.00%)
Jan 16, 2020 116710 118479 116710 118478 0 +2064.00(+1.77%)
Jan 15, 2020 117632 117632 116188 116414 0 -1218.00(-1.04%)
Jan 14, 2020 117325 117705 116610 117632 0 +307.00(+0.26%)
Jan 13, 2020 115503 117333 115503 117325 0 +1822.00(+1.58%)
Jan 10, 2020 115948 116745 114952 115503 0 +0.00(+0.00%)
Jan 09, 2020 115948 116745 114952 115503 0 -744.00(-0.64%)
Jan 08, 2020 116667 117335 115693 116247 0 -415.00(-0.36%)
Jan 07, 2020 116872 117076 115965 116662 0 -216.00(-0.18%)
Jan 06, 2020 117707 117707 116269 116878 0 -829.00(-0.70%)
Jan 03, 2020 118564 118792 117341 117707 0 +0.00(+0.00%)
Jan 02, 2020 118564 118792 117341 117707 0 +2062.00(+1.78%)
Dec 30, 2019 116530 117086 115599 115645 0 +0.00(+0.00%)
Dec 29, 2019 116530 117086 115599 115645 0 -889.00(-0.76%)
Dec 27, 2019 117205 117803 115995 116534 0 +0.00(+0.00%)
Dec 26, 2019 117205 117803 115995 116534 0 +671.00(+0.58%)
Dec 23, 2019 115119 115863 114964 115863 0 +0.00(+0.00%)
Dec 22, 2019 115119 115863 114964 115863 0 +742.00(+0.64%)
Dec 20, 2019 115133 115171 114526 115121 0 +0.00(+0.00%)
Dec 19, 2019 115133 115171 114526 115121 0 +806.00(+0.71%)
Dec 18, 2019 112618 114339 112300 114315 0 +1699.00(+1.51%)
Dec 17, 2019 111897 112695 111897 112616 0 +720.00(+0.64%)
Dec 16, 2019 112565 113197 111896 111896 0 -669.00(-0.59%)
Dec 13, 2019 112205 112829 111780 112565 0 +0.00(+0.00%)
Dec 12, 2019 112205 112829 111780 112565 0 +1601.00(+1.44%)
Dec 11, 2019 110672 111227 110530 110964 0 +292.00(+0.26%)
Dec 10, 2019 110973 111184 110133 110672 0 -305.00(-0.27%)
Dec 09, 2019 111125 111453 110870 110977 0 -149.00(-0.13%)
Dec 06, 2019 110623 111430 110623 111126 0 +0.00(+0.00%)
Dec 05, 2019 110623 111430 110623 111126 0 +825.00(+0.75%)
Dec 04, 2019 108962 110301 108962 110301 0 +1345.00(+1.23%)
Dec 03, 2019 108931 109198 108190 108956 0 +28.00(+0.03%)
Dec 02, 2019 108233 109279 108233 108928 0 +695.00(+0.64%)
Nov 29, 2019 108290 108708 107759 108233 0 +0.00(+0.00%)
Nov 28, 2019 108290 108708 107759 108233 0 +525.00(+0.49%)
Nov 27, 2019 107059 107991 106312 107708 0 +649.00(+0.61%)
Nov 26, 2019 108424 108424 106414 107059 0 -1365.00(-1.26%)
Nov 25, 2019 108692 108915 108080 108424 0 -268.00(-0.25%)
Nov 22, 2019 107497 108692 107157 108692 0 +0.00(+0.00%)
Nov 21, 2019 107497 108692 107157 108692 0 +2828.00(+2.67%)
Nov 19, 2019 106269 106950 105367 105864 0 +0.00(+0.00%)
Nov 18, 2019 106269 106950 105367 105864 0 -693.00(-0.65%)
Nov 14, 2019 106052 106758 105820 106557 0 +0.00(+0.00%)
Nov 13, 2019 106052 106758 105820 106557 0 -194.00(-0.18%)
Nov 12, 2019 108368 108368 106232 106751 0 -1616.00(-1.49%)
Nov 11, 2019 107622 108367 106814 108367 0 +738.00(+0.69%)
Nov 08, 2019 109572 109572 107127 107629 0 +0.00(+0.00%)
Nov 07, 2019 109572 109572 107127 107629 0 -731.00(-0.67%)
Nov 06, 2019 108719 109633 107446 108360 0 -359.00(-0.33%)
Nov 05, 2019 108779 109343 108253 108719 0 -60.00(-0.06%)
Nov 04, 2019 108196 109352 108196 108779 0 +583.00(+0.54%)
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.