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

Brazil Bovespa Index (IX: BVSP )

125,148.07 -425.09 (-0.34%)
Daily Price Updated: 5:22 PM EDT, Apr 23, 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 (%)
Oct 31, 2017 74798 75142 74145 74308 0 -491.80(-0.66%)
Oct 30, 2017 75973 75973 74305 74800 0 -1175.40(-1.55%)
Oct 29, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 28, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 27, 2017 75898 76617 75601 75976 0 +79.30(+0.10%)
Oct 26, 2017 76671 77061 75813 75896 0 -774.70(-1.01%)
Oct 25, 2017 76350 76883 75404 76671 0 +320.90(+0.42%)
Oct 24, 2017 75426 76420 75426 76350 0 +937.10(+1.24%)
Oct 23, 2017 76398 76498 75315 75413 0 -977.40(-1.28%)
Oct 22, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 21, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 20, 2017 76291 76971 76291 76390 0 +107.30(+0.14%)
Oct 19, 2017 76591 76591 75366 76283 0 -307.90(-0.40%)
Oct 18, 2017 76211 76730 76012 76591 0 +389.90(+0.51%)
Oct 17, 2017 76892 76892 76046 76201 0 -690.60(-0.90%)
Oct 16, 2017 76985 77382 76565 76892 0 -98.00(-0.13%)
Oct 15, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 14, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 13, 2017 76659 77319 76659 76990 0 +330.00(+0.43%)
Oct 12, 2017 76910 76985 76323 76660 0 +0.00(+0.00%)
Oct 11, 2017 76910 76985 76323 76660 0 -237.40(-0.31%)
Oct 10, 2017 75745 76996 75745 76897 0 +1170.40(+1.55%)
Oct 09, 2017 76055 76067 75181 75727 0 -327.90(-0.43%)
Oct 08, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 07, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 06, 2017 76618 76618 75603 76055 0 -562.80(-0.73%)
Oct 05, 2017 76592 78024 76592 76618 0 +26.10(+0.03%)
Oct 04, 2017 76763 77004 76422 76591 0 -171.50(-0.22%)
Oct 03, 2017 74363 76763 74363 76763 0 +2403.10(+3.23%)
Oct 02, 2017 74294 74506 73845 74360 0 +66.30(+0.09%)
Oct 01, 2017 73571 74518 73571 74294 0 +0.00(+0.00%)
Sep 30, 2017 73571 74518 73571 74294 0 +0.00(+0.00%)
Sep 29, 2017 73571 74518 73571 74294 0 +726.30(+0.99%)
Sep 28, 2017 73808 74010 73277 73567 0 -229.50(-0.31%)
Sep 27, 2017 74358 74744 73126 73797 0 -522.00(-0.70%)
Sep 26, 2017 74444 74971 74319 74319 0 -124.80(-0.17%)
Sep 25, 2017 75381 75470 74303 74444 0 -946.30(-1.26%)
Sep 24, 2017 75618 75734 75029 75390 0 +0.00(+0.00%)
Sep 23, 2017 75618 75734 75029 75390 0 +0.00(+0.00%)
Sep 22, 2017 75618 75734 75029 75390 0 -214.50(-0.28%)
Sep 21, 2017 76014 76251 75282 75604 0 -399.80(-0.53%)
Sep 20, 2017 75974 76420 75074 76004 0 +29.90(+0.04%)
Sep 19, 2017 75990 76071 75300 75974 0 -16.20(-0.02%)
Sep 18, 2017 75758 76404 75621 75990 0 +233.90(+0.31%)
Sep 17, 2017 74656 75820 74648 75756 0 +0.00(+0.00%)
Sep 16, 2017 74656 75820 74648 75756 0 +0.00(+0.00%)
Sep 15, 2017 74656 75820 74648 75756 0 +1099.80(+1.47%)
Sep 14, 2017 74786 74949 74397 74657 0 -130.90(-0.18%)
Sep 13, 2017 74543 75146 74196 74788 0 +249.10(+0.33%)
Sep 12, 2017 74322 75332 74294 74538 0 +219.30(+0.30%)
Sep 11, 2017 73096 74636 73096 74319 0 +1240.30(+1.70%)
Sep 10, 2017 73413 73646 72925 73079 0 +0.00(+0.00%)
Sep 09, 2017 73413 73646 72925 73079 0 +0.00(+0.00%)
Sep 08, 2017 73413 73646 72925 73079 0 -333.50(-0.45%)
Sep 07, 2017 72157 73608 72157 73412 0 +0.00(+0.00%)
Sep 06, 2017 72157 73608 72157 73412 0 +1261.50(+1.75%)
Sep 05, 2017 72134 73180 71827 72151 0 +22.10(+0.03%)
Sep 04, 2017 71922 72141 71671 72129 0 +205.70(+0.29%)
Sep 03, 2017 70848 72217 70846 71923 0 +0.00(+0.00%)
Sep 02, 2017 70848 72217 70846 71923 0 +0.00(+0.00%)
Sep 01, 2017 70848 72217 70846 71923 0 +1088.10(+1.54%)
Aug 31, 2017 70887 71234 70516 70835 0 -51.30(-0.07%)
Aug 30, 2017 71328 71454 70755 70886 0 -443.60(-0.62%)
Aug 29, 2017 70679 71330 70517 71330 0 +313.30(+0.44%)
Aug 28, 2017 71074 71390 70909 71017 0 -57.00(-0.08%)
Aug 27, 2017 71138 71506 70801 71074 0 +0.00(+0.00%)
Aug 26, 2017 71138 71506 70801 71074 0 +0.00(+0.00%)
Aug 25, 2017 71138 71506 70801 71074 0 -59.20(-0.08%)
Aug 24, 2017 70482 71238 70482 71133 0 +655.20(+0.93%)
Aug 23, 2017 70011 70587 69947 70478 0 +466.40(+0.67%)
Aug 22, 2017 68645 70278 68645 70011 0 +1376.60(+2.01%)
Aug 21, 2017 68713 69068 68514 68635 0 -80.10(-0.12%)
Aug 20, 2017 67990 68808 67979 68715 0 +0.00(+0.00%)
Aug 19, 2017 67990 68808 67979 68715 0 +0.00(+0.00%)
Aug 18, 2017 67990 68808 67979 68715 0 +737.90(+1.09%)
Aug 17, 2017 68596 68596 67866 67977 0 -617.50(-0.90%)
Aug 16, 2017 68356 68950 68304 68594 0 +239.20(+0.35%)
Aug 15, 2017 68296 68846 68293 68355 0 +70.40(+0.10%)
Aug 14, 2017 67364 68642 67226 68285 0 +926.10(+1.37%)
Aug 13, 2017 66992 67623 66678 67359 0 +0.00(+0.00%)
Aug 12, 2017 66992 67623 66678 67359 0 +0.00(+0.00%)
Aug 11, 2017 66992 67623 66678 67359 0 +366.50(+0.55%)
Aug 10, 2017 67671 67671 66650 66992 0 -679.00(-1.00%)
Aug 09, 2017 67894 67894 67290 67671 0 -227.80(-0.34%)
Aug 08, 2017 67936 68500 67671 67899 0 -40.80(-0.06%)
Aug 07, 2017 66898 68043 66887 67940 0 +1041.70(+1.56%)
Aug 06, 2017 66783 67104 66525 66898 0 +0.00(+0.00%)
Aug 05, 2017 66783 67104 66525 66898 0 +0.00(+0.00%)
Aug 04, 2017 66783 67104 66525 66898 0 +120.90(+0.18%)
Aug 03, 2017 67136 67256 66705 66777 0 -358.90(-0.53%)
Aug 02, 2017 66504 67277 66305 67136 0 +619.80(+0.93%)
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.