Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

124,388.62 -945.27 (-0.75%)
Daily Price Updated: 5:26 PM EDT, Apr 16, 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 (%)
Jul 31, 2020 105010 105462 102642 102912 0 +0.00(+0.00%)
Jul 30, 2020 105010 105462 102642 102912 0 -2693.00(-2.55%)
Jul 29, 2020 104112 105704 104112 105605 0 +1496.00(+1.44%)
Jul 28, 2020 104477 104663 103592 104109 0 -368.00(-0.35%)
Jul 27, 2020 102381 104585 102381 104477 0 +2839.00(+2.79%)
Jul 24, 2020 102292 102292 101311 101638 0 -744.00(-0.73%)
Jul 23, 2020 102292 102694 100859 102382 0 -1908.00(-1.83%)
Jul 22, 2020 104312 104980 103277 104290 0 -20.00(-0.02%)
Jul 21, 2020 104426 105449 103732 104310 0 -116.00(-0.11%)
Jul 20, 2020 102888 104439 102744 104426 0 +1538.00(+1.49%)
Jul 17, 2020 100554 103017 100554 102888 0 +0.00(+0.00%)
Jul 16, 2020 100554 103017 100554 102888 0 +1097.00(+1.08%)
Jul 15, 2020 100444 102114 100444 101791 0 +1351.00(+1.35%)
Jul 14, 2020 98699 100632 98289 100440 0 +1742.90(+1.77%)
Jul 13, 2020 100027 100858 98697 98697 0 -1334.90(-1.33%)
Jul 10, 2020 99160 100101 98739 100032 0 +0.00(+0.00%)
Jul 09, 2020 99160 100101 98739 100032 0 +262.10(+0.26%)
Jul 08, 2020 97765 99973 97765 99770 0 +2008.90(+2.05%)
Jul 07, 2020 98937 98938 97272 97761 0 -1176.20(-1.19%)
Jul 06, 2020 96776 99257 96768 98937 0 +2172.30(+2.24%)
Jul 03, 2020 96237 96765 95803 96765 0 +0.00(+0.00%)
Jul 02, 2020 96237 96765 95803 96765 0 +561.70(+0.58%)
Jul 01, 2020 95062 96852 95062 96203 0 +1147.40(+1.21%)
Jun 30, 2020 95728 96257 94806 95056 0 -679.60(-0.71%)
Jun 29, 2020 93837 95735 93825 95735 0 +1900.90(+2.03%)
Jun 26, 2020 95979 95979 93514 93834 0 +0.00(+0.00%)
Jun 25, 2020 95979 95979 93514 93834 0 -542.90(-0.58%)
Jun 24, 2020 95974 95974 93259 94377 0 -1597.80(-1.66%)
Jun 23, 2020 95344 97486 95344 95975 0 +639.20(+0.67%)
Jun 22, 2020 96572 96870 94869 95336 0 -1236.10(-1.28%)
Jun 19, 2020 96138 97540 95874 96572 0 +0.00(+0.00%)
Jun 18, 2020 96138 97540 95874 96572 0 +1024.80(+1.07%)
Jun 17, 2020 93531 96611 93531 95547 0 +2016.10(+2.16%)
Jun 16, 2020 92387 95216 92387 93531 0 +1155.70(+1.25%)
Jun 15, 2020 92780 93112 90148 92376 0 -419.80(-0.45%)
Jun 12, 2020 94677 94703 90811 92795 0 +0.00(+0.00%)
Jun 11, 2020 94677 94703 90811 92795 0 -1890.70(-2.00%)
Jun 10, 2020 96747 97646 94665 94686 0 +0.00(+0.00%)
Jun 09, 2020 96747 97646 94665 94686 0 -2958.70(-3.03%)
Jun 08, 2020 94640 97694 94635 97645 0 +3007.60(+3.18%)
Jun 05, 2020 93839 97356 93839 94637 0 +0.00(+0.00%)
Jun 04, 2020 93839 97356 93839 94637 0 +1635.00(+1.76%)
Jun 03, 2020 91048 93710 91048 93002 0 +1955.70(+2.15%)
Jun 02, 2020 88622 91046 88622 91046 0 +2426.30(+2.74%)
Jun 01, 2020 87395 89019 86837 88620 0 +1217.50(+1.39%)
May 29, 2020 86951 87410 85384 87403 0 +0.00(+0.00%)
May 28, 2020 86951 87410 85384 87403 0 -543.60(-0.62%)
May 27, 2020 85468 87946 85468 87946 0 +2477.30(+2.90%)
May 26, 2020 85668 87332 85396 85469 0 -194.60(-0.23%)
May 25, 2020 82198 85876 82193 85664 0 +3490.30(+4.25%)
May 22, 2020 83027 83027 81669 82173 0 +0.00(+0.00%)
May 21, 2020 83027 83027 81669 82173 0 +853.70(+1.05%)
May 20, 2020 80747 82290 80740 81320 0 +577.10(+0.71%)
May 19, 2020 81197 82174 80647 80742 0 -451.90(-0.56%)
May 18, 2020 77576 81420 77571 81194 0 +3637.70(+4.69%)
May 15, 2020 79011 79538 77426 77557 0 +0.00(+0.00%)
May 14, 2020 79011 79538 77426 77557 0 -215.60(-0.28%)
May 13, 2020 77877 78911 77152 77772 0 -99.80(-0.13%)
May 12, 2020 79065 80344 77872 77872 0 -1192.60(-1.51%)
May 11, 2020 80263 80723 78994 79065 0 -1198.80(-1.49%)
May 08, 2020 78152 80557 78152 80263 0 +0.00(+0.00%)
May 07, 2020 78152 80557 78152 80263 0 +1199.70(+1.52%)
May 06, 2020 79473 79996 78056 79064 0 -407.10(-0.51%)
May 05, 2020 78887 81066 78886 79471 0 +594.60(+0.75%)
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.