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 (%)
Oct 31, 2022 116037 118261 115547 116929 0 +2390.00(+2.09%)
Oct 28, 2022 114636 114712 113336 114539 0 +0.00(+0.00%)
Oct 27, 2022 114636 114712 113336 114539 0 +1775.00(+1.57%)
Oct 26, 2022 114626 114626 112577 112764 0 -1862.00(-1.62%)
Oct 25, 2022 116016 116203 114626 114626 0 -1387.00(-1.20%)
Oct 24, 2022 119922 119924 115793 116013 0 -3916.00(-3.27%)
Oct 21, 2022 117170 120752 116736 119929 0 +0.00(+0.00%)
Oct 20, 2022 117170 120752 116736 119929 0 +3655.00(+3.14%)
Oct 19, 2022 115744 116459 115264 116274 0 +531.00(+0.46%)
Oct 18, 2022 113627 115795 113627 115743 0 +2119.00(+1.86%)
Oct 17, 2022 112107 114406 112090 113624 0 +1552.00(+1.38%)
Oct 14, 2022 114301 114712 111631 112072 0 +0.00(+0.00%)
Oct 13, 2022 114301 114712 111631 112072 0 -2755.00(-2.40%)
Oct 11, 2022 115928 115928 114297 114827 0 +0.00(+0.00%)
Oct 10, 2022 115928 115928 114297 114827 0 -1548.00(-1.33%)
Oct 07, 2022 117560 117960 115924 116375 0 +0.00(+0.00%)
Oct 06, 2022 117560 117960 115924 116375 0 -823.00(-0.70%)
Oct 05, 2022 116231 117514 115906 117198 0 +968.00(+0.83%)
Oct 04, 2022 116147 118280 115837 116230 0 +96.00(+0.08%)
Oct 03, 2022 110048 116134 110048 116134 0 +6097.00(+5.54%)
Sep 30, 2022 107664 110502 107315 110037 0 +0.00(+0.00%)
Sep 29, 2022 107664 110502 107315 110037 0 +1586.00(+1.46%)
Sep 28, 2022 108376 108970 107914 108451 0 +75.00(+0.07%)
Sep 27, 2022 109122 110161 108120 108376 0 -738.00(-0.68%)
Sep 26, 2022 111713 111713 109022 109114 0 -2602.00(-2.33%)
Sep 23, 2022 114070 114070 110732 111716 0 +0.00(+0.00%)
Sep 22, 2022 114070 114070 110732 111716 0 -220.00(-0.20%)
Sep 21, 2022 112517 113294 111380 111936 0 -581.00(-0.52%)
Sep 20, 2022 111824 112544 111393 112517 0 +693.00(+0.62%)
Sep 19, 2022 109283 111976 108508 111824 0 +2544.00(+2.33%)
Sep 16, 2022 109951 109952 108489 109280 0 +0.00(+0.00%)
Sep 15, 2022 109951 109952 108489 109280 0 -1267.00(-1.15%)
Sep 14, 2022 110794 111504 110118 110547 0 -247.00(-0.22%)
Sep 13, 2022 113398 113400 110522 110794 0 -2613.00(-2.30%)
Sep 12, 2022 112307 114160 112305 113407 0 +1107.00(+0.99%)
Sep 09, 2022 109922 112540 109922 112300 0 +0.00(+0.00%)
Sep 08, 2022 109922 112540 109922 112300 0 +2536.00(+2.31%)
Sep 06, 2022 112203 112203 109348 109764 0 +0.00(+0.00%)
Sep 05, 2022 112203 112203 109348 109764 0 -1100.00(-0.99%)
Sep 02, 2022 110409 112264 110409 110864 0 +0.00(+0.00%)
Sep 01, 2022 110409 112264 110409 110864 0 +1341.00(+1.22%)
Aug 31, 2022 110431 111364 109523 109523 0 -908.00(-0.82%)
Aug 30, 2022 112323 112869 110103 110431 0 -1892.00(-1.68%)
Aug 29, 2022 112296 113222 111689 112323 0 +24.00(+0.02%)
Aug 26, 2022 113533 114091 111978 112299 0 +0.00(+0.00%)
Aug 25, 2022 113533 114091 111978 112299 0 -599.00(-0.53%)
Aug 24, 2022 112856 113888 112632 112898 0 +41.00(+0.04%)
Aug 23, 2022 110504 112965 110503 112857 0 +2356.00(+2.13%)
Aug 22, 2022 111487 111487 109858 110501 0 -995.00(-0.89%)
Aug 19, 2022 113807 113807 111146 111496 0 +0.00(+0.00%)
Aug 18, 2022 113807 113807 111146 111496 0 -2212.00(-1.95%)
Aug 17, 2022 113508 114146 112483 113708 0 +196.00(+0.17%)
Aug 16, 2022 113034 113626 112690 113512 0 +480.00(+0.42%)
Aug 15, 2022 112767 113214 111067 113032 0 +268.00(+0.24%)
Aug 12, 2022 109718 112764 109718 112764 0 +0.00(+0.00%)
Aug 11, 2022 109718 112764 109718 112764 0 +2528.00(+2.29%)
Aug 10, 2022 108658 110362 108657 110236 0 +1585.00(+1.46%)
Aug 09, 2022 108403 109331 107842 108651 0 +249.00(+0.23%)
Aug 08, 2022 106473 108489 106473 108402 0 +1930.00(+1.81%)
Aug 05, 2022 105893 107176 105518 106472 0 +0.00(+0.00%)
Aug 04, 2022 105893 107176 105518 106472 0 +2697.00(+2.60%)
Aug 03, 2022 103362 103878 102822 103775 0 +413.00(+0.40%)
Aug 02, 2022 102225 103660 101694 103362 0 +1137.00(+1.11%)
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.