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 29, 2003 15065 15197 14857 15174 0 +109.00(+0.72%)
Aug 28, 2003 15151 15252 14929 15065 0 -78.00(-0.52%)
Aug 27, 2003 14876 15143 14876 15143 0 +265.00(+1.78%)
Aug 26, 2003 14475 14948 14425 14878 0 +405.00(+2.80%)
Aug 25, 2003 14613 14714 14426 14473 0 -140.00(-0.96%)
Aug 22, 2003 14670 14765 14589 14613 0 -57.00(-0.39%)
Aug 21, 2003 14470 14687 14398 14670 0 +203.00(+1.40%)
Aug 20, 2003 14158 14506 14058 14467 0 +309.00(+2.18%)
Aug 19, 2003 14147 14236 14091 14158 0 +12.00(+0.08%)
Aug 18, 2003 13900 14147 13900 14146 0 +256.00(+1.84%)
Aug 15, 2003 13810 13952 13744 13890 0 +78.00(+0.56%)
Aug 14, 2003 13683 13849 13529 13812 0 +130.00(+0.95%)
Aug 13, 2003 13597 13858 13542 13682 0 +80.00(+0.59%)
Aug 12, 2003 13559 13766 13553 13602 0 +42.00(+0.31%)
Aug 11, 2003 13500 13582 13442 13560 0 +60.00(+0.44%)
Aug 08, 2003 13333 13513 13333 13500 0 +172.00(+1.29%)
Aug 07, 2003 12892 13350 12892 13328 0 +440.00(+3.41%)
Aug 06, 2003 13060 13188 12839 12888 0 -171.00(-1.31%)
Aug 05, 2003 12940 13112 12940 13059 0 +120.00(+0.93%)
Aug 04, 2003 13128 13128 12757 12939 0 -191.00(-1.45%)
Aug 01, 2003 13579 13579 13130 13130 0 -442.00(-3.26%)
Jul 31, 2003 13475 13615 13475 13572 0 +97.00(+0.72%)
Jul 30, 2003 13623 13698 13453 13475 0 -148.00(-1.09%)
Jul 29, 2003 13652 13704 13577 13623 0 -20.00(-0.15%)
Jul 28, 2003 13752 13783 13605 13643 0 -107.00(-0.78%)
Jul 25, 2003 13761 13868 13661 13750 0 -11.00(-0.08%)
Jul 24, 2003 13799 13947 13755 13761 0 -38.00(-0.28%)
Jul 23, 2003 13852 13942 13755 13799 0 -36.00(-0.26%)
Jul 22, 2003 13676 13867 13671 13835 0 +159.00(+1.16%)
Jul 21, 2003 13794 13859 13676 13676 0 -118.00(-0.86%)
Jul 18, 2003 13622 13809 13622 13794 0 +172.00(+1.26%)
Jul 17, 2003 13487 13636 13360 13622 0 +135.00(+1.00%)
Jul 16, 2003 13613 13633 13435 13487 0 -127.00(-0.93%)
Jul 15, 2003 13593 13736 13568 13614 0 +26.00(+0.19%)
Jul 14, 2003 13322 13635 13322 13588 0 +267.00(+2.00%)
Jul 11, 2003 13498 13522 13287 13321 0 -180.00(-1.33%)
Jul 10, 2003 13622 13622 13407 13501 0 -118.00(-0.87%)
Jul 08, 2003 13401 13619 13339 13619 0 +217.00(+1.62%)
Jul 07, 2003 13274 13444 13273 13402 0 +121.00(+0.91%)
Jul 04, 2003 13135 13292 13067 13281 0 +147.00(+1.12%)
Jul 03, 2003 13308 13309 13134 13134 0 -176.00(-1.32%)
Jul 02, 2003 13292 13376 13240 13310 0 +19.00(+0.14%)
Jul 01, 2003 12967 13291 12893 13291 0 +318.00(+2.45%)
Jun 30, 2003 13027 13066 12930 12973 0 -51.00(-0.39%)
Jun 27, 2003 13112 13193 12976 13024 0 -88.00(-0.67%)
Jun 26, 2003 13031 13237 13030 13112 0 +86.00(+0.66%)
Jun 25, 2003 13110 13286 13015 13026 0 -82.00(-0.63%)
Jun 24, 2003 12993 13204 12993 13108 0 +117.00(+0.90%)
Jun 23, 2003 13132 13273 12895 12991 0 -140.00(-1.07%)
Jun 20, 2003 13514 13514 13105 13131 0 -380.00(-2.81%)
Jun 18, 2003 13790 13890 13372 13511 0 -266.00(-1.93%)
Jun 17, 2003 13843 13973 13732 13777 0 -56.00(-0.40%)
Jun 16, 2003 13737 13963 13697 13833 0 +99.00(+0.72%)
Jun 13, 2003 13980 14047 13677 13734 0 -249.00(-1.78%)
Jun 12, 2003 13901 14007 13738 13983 0 +106.00(+0.76%)
Jun 11, 2003 13898 13930 13721 13877 0 -17.00(-0.12%)
Jun 10, 2003 13869 14072 13808 13894 0 +48.00(+0.35%)
Jun 09, 2003 13926 13979 13810 13846 0 -77.00(-0.55%)
Jun 06, 2003 13794 14071 13794 13923 0 +143.00(+1.04%)
Jun 05, 2003 13690 13908 13588 13780 0 +62.00(+0.45%)
Jun 04, 2003 13386 13760 13374 13718 0 +368.00(+2.76%)
Jun 03, 2003 13231 13350 13106 13350 0 +121.00(+0.91%)
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.