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

Brazil Bovespa Index (IX: BVSP )

127,351.79 +825.52 (+0.65%)
Daily Price Updated: 5:23 PM EDT, Apr 29, 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, 2015 49897 50894 49892 50865 0 +967.40(+1.94%)
Jul 30, 2015 50245 50645 49612 49897 0 -347.70(-0.69%)
Jul 29, 2015 49602 50333 49422 50245 0 +643.50(+1.30%)
Jul 28, 2015 48740 49871 48740 49602 0 +866.10(+1.78%)
Jul 27, 2015 49246 49298 48640 48736 0 -510.40(-1.04%)
Jul 26, 2015 49804 49832 48624 49246 0 +0.00(+0.00%)
Jul 25, 2015 49804 49832 48624 49246 0 +0.00(+0.00%)
Jul 24, 2015 49804 49832 48624 49246 0 -560.70(-1.13%)
Jul 23, 2015 50916 51064 49668 49807 0 -1109.20(-2.18%)
Jul 22, 2015 51474 51474 50592 50916 0 -558.50(-1.09%)
Jul 21, 2015 51603 51998 51244 51474 0 -125.80(-0.24%)
Jul 20, 2015 52341 52424 51525 51600 0 -741.70(-1.42%)
Jul 19, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 18, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 17, 2015 53070 53310 52221 52342 0 -728.00(-1.37%)
Jul 16, 2015 52902 53417 52714 53070 0 +167.50(+0.32%)
Jul 15, 2015 53239 53334 52790 52902 0 -336.90(-0.63%)
Jul 14, 2015 53120 53416 52653 53239 0 +119.70(+0.23%)
Jul 13, 2015 52591 53164 52591 53120 0 +528.80(+1.01%)
Jul 12, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 11, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 10, 2015 51782 52786 51782 52591 0 +808.90(+1.56%)
Jul 09, 2015 52343 52468 51574 51782 0 +0.00(+0.00%)
Jul 08, 2015 52343 52468 51574 51782 0 -561.90(-1.07%)
Jul 07, 2015 52149 52388 51130 52344 0 +194.30(+0.37%)
Jul 06, 2015 52510 52678 51683 52149 0 -370.00(-0.70%)
Jul 05, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 04, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 03, 2015 53106 53106 52370 52519 0 -586.80(-1.10%)
Jul 02, 2015 52758 53357 52758 53106 0 +348.70(+0.66%)
Jul 01, 2015 53081 53456 52603 52758 0 -323.40(-0.61%)
Jun 30, 2015 53014 53345 52812 53081 0 +66.70(+0.13%)
Jun 29, 2015 54013 54013 52647 53014 0 -1002.80(-1.86%)
Jun 28, 2015 53181 54076 53150 54017 0 +0.00(+0.00%)
Jun 27, 2015 53181 54076 53150 54017 0 +0.00(+0.00%)
Jun 26, 2015 53181 54076 53150 54017 0 +841.30(+1.58%)
Jun 25, 2015 53840 53840 52879 53176 0 -666.80(-1.24%)
Jun 24, 2015 53772 54236 53628 53842 0 +70.10(+0.13%)
Jun 23, 2015 53865 54361 53772 53772 0 -91.30(-0.17%)
Jun 22, 2015 53750 54342 53655 53864 0 +114.30(+0.21%)
Jun 21, 2015 54236 54236 53479 53749 0 +0.00(+0.00%)
Jun 20, 2015 54236 54236 53479 53749 0 +0.00(+0.00%)
Jun 19, 2015 54236 54236 53479 53749 0 -489.20(-0.90%)
Jun 18, 2015 53251 54352 53214 54239 0 +990.10(+1.86%)
Jun 17, 2015 53698 53755 52965 53248 0 -453.60(-0.84%)
Jun 16, 2015 53144 53969 53107 53702 0 +564.60(+1.06%)
Jun 15, 2015 53338 53338 52548 53138 0 -210.00(-0.39%)
Jun 14, 2015 53689 53689 53033 53348 0 +0.00(+0.00%)
Jun 13, 2015 53689 53689 53033 53348 0 -341.00(-0.64%)
Jun 12, 2015 53876 54271 53444 53688 0 +0.00(+0.00%)
Jun 11, 2015 53876 54271 53444 53688 0 -187.90(-0.35%)
Jun 10, 2015 52818 54102 52818 53876 0 +1060.40(+2.01%)
Jun 09, 2015 52810 53292 52688 52816 0 +6.40(+0.01%)
Jun 08, 2015 52975 53325 52810 52810 0 -163.80(-0.31%)
Jun 07, 2015 53518 53518 52808 52973 0 +0.00(+0.00%)
Jun 06, 2015 53518 53518 52808 52973 0 +0.00(+0.00%)
Jun 05, 2015 53518 53518 52808 52973 0 -549.50(-1.03%)
Jun 04, 2015 54254 54254 53462 53523 0 +0.00(+0.00%)
Jun 03, 2015 54254 54254 53462 53523 0 -713.50(-1.32%)
Jun 02, 2015 53035 54236 53035 54236 0 +1205.10(+2.27%)
Jun 01, 2015 52753 53233 52666 53031 0 +270.80(+0.51%)
May 31, 2015 53974 53974 52760 52760 0 +0.00(+0.00%)
May 30, 2015 53974 53974 52760 52760 0 +0.00(+0.00%)
May 29, 2015 53974 53974 52760 52760 0 -1215.80(-2.25%)
May 28, 2015 54230 54230 53363 53976 0 -259.90(-0.48%)
May 27, 2015 53631 54292 53136 54236 0 +606.40(+1.13%)
May 26, 2015 54609 54609 53548 53630 0 -747.50(-1.37%)
May 25, 2015 55112 55223 54038 54377 0 +0.00(+0.00%)
May 24, 2015 55112 55223 54038 54377 0 +0.00(+0.00%)
May 23, 2015 55112 55223 54038 54377 0 +0.00(+0.00%)
May 22, 2015 55112 55223 54038 54377 0 -734.80(-1.33%)
May 21, 2015 54900 55112 54526 55112 0 +211.10(+0.38%)
May 20, 2015 55497 55645 54820 54901 0 -597.80(-1.08%)
May 19, 2015 56204 56212 55027 55499 0 -705.40(-1.26%)
May 18, 2015 57250 57606 55926 56204 0 -1044.40(-1.82%)
May 17, 2015 56656 57288 56422 57249 0 +0.00(+0.00%)
May 16, 2015 56656 57288 56422 57249 0 +0.00(+0.00%)
May 15, 2015 56656 57288 56422 57249 0 +592.00(+1.04%)
May 14, 2015 56376 56921 56105 56657 0 +284.60(+0.50%)
May 13, 2015 56790 56900 56199 56372 0 -420.10(-0.74%)
May 12, 2015 57193 57424 56753 56792 0 -405.00(-0.71%)
May 11, 2015 57166 57490 57013 57197 0 +47.80(+0.08%)
May 10, 2015 56965 57620 56595 57149 0 +0.00(+0.00%)
May 09, 2015 56965 57620 56595 57149 0 +0.00(+0.00%)
May 08, 2015 56965 57620 56595 57149 0 +227.90(+0.40%)
May 07, 2015 57103 57290 56507 56921 0 -181.70(-0.32%)
May 06, 2015 58050 58575 56820 57103 0 -948.50(-1.63%)
May 05, 2015 57350 58147 57096 58052 0 +697.60(+1.22%)
May 04, 2015 56230 57520 56230 57354 0 +1124.60(+2.00%)
May 03, 2015 55312 56229 55080 56229 0 +0.00(+0.00%)
May 02, 2015 55312 56229 55080 56229 0 +0.00(+0.00%)
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.