Skip to main content

Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 96579 96579 93559 93952 0 +0.00(+0.00%)
Oct 29, 2020 96579 96579 93559 93952 0 -1416.40(-1.49%)
Oct 28, 2020 99598 99598 95369 95369 0 -4236.70(-4.25%)
Oct 27, 2020 101017 101660 99414 99606 0 -1411.50(-1.40%)
Oct 26, 2020 101260 101784 99762 101017 0 -243.00(-0.24%)
Oct 23, 2020 101918 102218 101188 101260 0 +0.00(+0.00%)
Oct 22, 2020 101918 102218 101188 101260 0 +708.00(+0.70%)
Oct 21, 2020 100541 101586 100149 100552 0 +12.00(+0.01%)
Oct 20, 2020 98664 100722 98664 100540 0 +1882.40(+1.91%)
Oct 19, 2020 98310 99917 98310 98658 0 +348.50(+0.35%)
Oct 16, 2020 99054 99172 98309 98309 0 +0.00(+0.00%)
Oct 15, 2020 99054 99172 98309 98309 0 -1025.30(-1.03%)
Oct 14, 2020 98502 99571 98501 99334 0 +831.60(+0.84%)
Oct 13, 2020 97484 98998 97336 98503 0 +1019.50(+1.05%)
Oct 09, 2020 97924 98642 97161 97483 0 +0.00(+0.00%)
Oct 08, 2020 97924 98642 97161 97483 0 +1957.00(+2.05%)
Oct 07, 2020 95616 96380 94881 95526 0 -88.70(-0.09%)
Oct 06, 2020 96091 97404 95211 95615 0 -474.20(-0.49%)
Oct 05, 2020 94019 96414 93984 96089 0 +2073.50(+2.21%)
Oct 02, 2020 95475 95996 93897 94016 0 +0.00(+0.00%)
Oct 01, 2020 95475 95996 93897 94016 0 -587.70(-0.62%)
Sep 30, 2020 93586 95340 93584 94603 0 +1023.00(+1.09%)
Sep 29, 2020 94665 95505 93408 93580 0 -1086.00(-1.15%)
Sep 28, 2020 97005 98314 94371 94666 0 -2333.00(-2.41%)
Sep 25, 2020 97011 97012 95632 96999 0 +0.00(+0.00%)
Sep 24, 2020 97011 97012 95632 96999 0 +1264.60(+1.32%)
Sep 23, 2020 97294 97389 95728 95735 0 -1558.70(-1.60%)
Sep 22, 2020 96994 97684 96390 97294 0 +302.80(+0.31%)
Sep 21, 2020 98283 98283 95820 96991 0 -1299.00(-1.32%)
Sep 18, 2020 100098 100102 98045 98290 0 +0.00(+0.00%)
Sep 17, 2020 100098 100102 98045 98290 0 -1386.00(-1.39%)
Sep 16, 2020 100299 100663 99663 99676 0 -622.30(-0.62%)
Sep 15, 2020 100277 100949 99647 100298 0 +23.00(+0.02%)
Sep 14, 2020 98367 100520 98367 100275 0 +1911.80(+1.94%)
Sep 11, 2020 98839 99435 97758 98363 0 +0.00(+0.00%)
Sep 10, 2020 98839 99435 97758 98363 0 -2928.80(-2.89%)
Sep 09, 2020 100050 101578 100050 101292 0 +1242.00(+1.24%)
Sep 08, 2020 101239 101239 99373 100050 0 -1192.00(-1.18%)
Sep 04, 2020 100733 101582 98960 101242 0 +0.00(+0.00%)
Sep 03, 2020 100733 101582 98960 101242 0 -669.00(-0.66%)
Sep 02, 2020 102168 102824 100872 101911 0 -257.00(-0.25%)
Sep 01, 2020 99382 102238 99382 102168 0 +2798.90(+2.82%)
Aug 31, 2020 102142 102142 99369 99369 0 -2773.90(-2.72%)
Aug 28, 2020 100631 102347 100631 102143 0 +0.00(+0.00%)
Aug 27, 2020 100631 102347 100631 102143 0 +1516.00(+1.51%)
Aug 26, 2020 102119 102521 99359 100627 0 -1491.00(-1.46%)
Aug 25, 2020 102293 102708 101623 102118 0 -180.00(-0.18%)
Aug 24, 2020 101525 102515 101525 102298 0 +777.00(+0.77%)
Aug 21, 2020 101460 101566 100412 101521 0 +0.00(+0.00%)
Aug 20, 2020 101460 101566 100412 101521 0 +667.00(+0.66%)
Aug 19, 2020 102072 102334 100800 100854 0 -1211.00(-1.19%)
Aug 18, 2020 99597 102247 99597 102065 0 +2469.60(+2.48%)
Aug 17, 2020 101348 101689 98513 99595 0 -1757.60(-1.73%)
Aug 14, 2020 100469 101717 100445 101353 0 +0.00(+0.00%)
Aug 13, 2020 100469 101717 100445 101353 0 -765.00(-0.75%)
Aug 12, 2020 102176 103116 100698 102118 0 -56.00(-0.05%)
Aug 11, 2020 103449 104409 102174 102174 0 -1270.00(-1.23%)
Aug 10, 2020 102776 103722 101282 103444 0 +668.00(+0.65%)
Aug 07, 2020 104116 104126 101956 102776 0 +0.00(+0.00%)
Aug 06, 2020 104116 104126 101956 102776 0 -26.00(-0.03%)
Aug 05, 2020 101220 103763 101220 102802 0 +1586.00(+1.57%)
Aug 04, 2020 102826 103012 100004 101216 0 -1614.00(-1.57%)
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.