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 31, 2003 17945 18193 17731 18094 0 +149.00(+0.83%)
Oct 30, 2003 18228 18454 17945 17945 0 -283.00(-1.55%)
Oct 29, 2003 17750 18228 17691 18228 0 +478.00(+2.69%)
Oct 28, 2003 17820 17964 17664 17750 0 +0.00(+0.00%)
Oct 27, 2003 17820 17964 17664 17750 0 -64.00(-0.36%)
Oct 24, 2003 17687 17835 17340 17814 0 +124.00(+0.70%)
Oct 23, 2003 18235 18235 17592 17690 0 -545.00(-2.99%)
Oct 22, 2003 18449 18449 18221 18235 0 -214.00(-1.16%)
Oct 21, 2003 18370 18660 18370 18449 0 +79.00(+0.43%)
Oct 20, 2003 17791 18399 17770 18370 0 +579.00(+3.25%)
Oct 17, 2003 17923 17946 17679 17791 0 -164.00(-0.91%)
Oct 16, 2003 17944 18075 17834 17955 0 +13.00(+0.07%)
Oct 15, 2003 18176 18313 17819 17942 0 -236.00(-1.30%)
Oct 14, 2003 18063 18246 18063 18178 0 +116.00(+0.64%)
Oct 13, 2003 17676 18075 17676 18062 0 +386.00(+2.18%)
Oct 10, 2003 17699 17834 17496 17676 0 -32.00(-0.18%)
Oct 09, 2003 17805 18060 17553 17708 0 -97.00(-0.54%)
Oct 08, 2003 17474 17952 17474 17805 0 +335.00(+1.92%)
Oct 07, 2003 17278 17537 17134 17470 0 +197.00(+1.14%)
Oct 06, 2003 17090 17346 17026 17273 0 +184.00(+1.08%)
Oct 03, 2003 16898 17290 16898 17089 0 +195.00(+1.15%)
Oct 02, 2003 16582 17070 16582 16894 0 +315.00(+1.90%)
Oct 01, 2003 16010 16609 16010 16579 0 +568.00(+3.55%)
Sep 30, 2003 16109 16287 16010 16011 0 -98.00(-0.61%)
Sep 29, 2003 15810 16115 15768 16109 0 +298.00(+1.88%)
Sep 26, 2003 15807 16113 15773 15811 0 +5.00(+0.03%)
Sep 25, 2003 16058 16203 15775 15806 0 -252.00(-1.57%)
Sep 24, 2003 16446 16636 16053 16058 0 -386.00(-2.35%)
Sep 23, 2003 16488 16542 16226 16444 0 -42.00(-0.25%)
Sep 22, 2003 16850 16850 16450 16486 0 -365.00(-2.17%)
Sep 19, 2003 16890 17104 16822 16851 0 -38.00(-0.22%)
Sep 18, 2003 16492 16911 16424 16889 0 +397.00(+2.41%)
Sep 17, 2003 16280 16492 16225 16492 0 +222.00(+1.36%)
Sep 16, 2003 16354 16496 16258 16270 0 -72.00(-0.44%)
Sep 15, 2003 16423 16601 16277 16342 0 -79.00(-0.48%)
Sep 12, 2003 16283 16508 16058 16421 0 +129.00(+0.79%)
Sep 11, 2003 15985 16454 15985 16292 0 +309.00(+1.93%)
Sep 10, 2003 15716 15997 15492 15983 0 +265.00(+1.69%)
Sep 09, 2003 16051 16062 15699 15718 0 -332.00(-2.07%)
Sep 08, 2003 15904 16239 15895 16050 0 +150.00(+0.94%)
Sep 05, 2003 15707 15951 15610 15900 0 +195.00(+1.24%)
Sep 04, 2003 15635 15884 15564 15705 0 +71.00(+0.45%)
Sep 03, 2003 15455 15690 15455 15634 0 +180.00(+1.16%)
Sep 02, 2003 15352 15475 15321 15454 0 +102.00(+0.66%)
Sep 01, 2003 15174 15374 15075 15352 0 +178.00(+1.17%)
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%)
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.