Skip to main content

Brazil Bovespa Index (IX: BVSP )

127,690.62 +827.59 (+0.65%)
Daily Price Updated: 5:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 52338 54629 52335 54629 5,348,200 +2292.00(+4.38%)
Oct 30, 2014 51049 52574 51049 52337 4,299,700 +1288.00(+2.52%)
Oct 29, 2014 52330 52330 51049 51049 4,915,300 -1281.00(-2.45%)
Oct 28, 2014 50504 52374 50503 52330 5,761,300 +1826.00(+3.62%)
Oct 27, 2014 51937 51937 48722 50504 7,999,300 -1437.00(-2.77%)
Oct 24, 2014 50687 53146 50596 51941 5,852,100 +1228.00(+2.42%)
Oct 23, 2014 52409 52409 50654 50713 6,346,100 -1698.00(-3.24%)
Oct 22, 2014 52427 53229 52064 52411 3,755,400 -21.00(-0.04%)
Oct 21, 2014 54300 54300 51922 52432 6,578,000 -1871.00(-3.45%)
Oct 20, 2014 55720 55720 54300 54303 3,868,300 -1421.00(-2.55%)
Oct 17, 2014 54298 55949 54298 55724 4,406,300 +1426.00(+2.63%)
Oct 16, 2014 56124 56124 54132 54298 5,427,800 -1837.00(-3.27%)
Oct 15, 2014 58012 58012 54919 56135 5,671,200 -1880.00(-3.24%)
Oct 14, 2014 57946 58856 57258 58015 3,904,700 +59.00(+0.10%)
Oct 13, 2014 55312 58747 55312 57956 4,544,400 +2645.00(+4.78%)
Oct 10, 2014 57266 57266 55311 55311 3,635,700 -1957.00(-3.42%)
Oct 09, 2014 57079 58246 57077 57268 4,503,200 +209.00(+0.37%)
Oct 08, 2014 57440 58191 56199 57059 4,807,200 -377.00(-0.66%)
Oct 07, 2014 57124 58318 57124 57436 4,874,100 +320.00(+0.56%)
Oct 06, 2014 54542 58897 54542 57116 6,714,000 +2576.00(+4.72%)
Oct 03, 2014 53519 54540 53368 54540 3,708,600 +1021.00(+1.91%)
Oct 02, 2014 52859 54022 52481 53519 3,986,300 +661.00(+1.25%)
Oct 01, 2014 54115 54115 52647 52858 4,918,800 -1258.00(-2.32%)
Sep 30, 2014 54626 54626 53536 54116 5,222,300 -509.00(-0.93%)
Sep 29, 2014 57211 57211 54124 54625 5,186,400 -2587.00(-4.52%)
Sep 26, 2014 55965 57489 55946 57212 2,982,200 +1250.00(+2.23%)
Sep 25, 2014 56822 56822 55876 55962 2,845,400 -862.00(-1.52%)
Sep 24, 2014 56539 57131 55934 56824 2,848,300 +283.00(+0.50%)
Sep 23, 2014 56818 57332 56086 56541 3,317,200 -277.00(-0.49%)
Sep 22, 2014 57788 57788 55974 56818 3,814,900 -971.00(-1.68%)
Sep 19, 2014 58356 58516 57514 57789 3,464,700 -586.00(-1.00%)
Sep 18, 2014 59108 59267 58118 58375 3,848,200 -733.00(-1.24%)
Sep 17, 2014 59115 60025 59096 59108 3,525,800 -7.00(-0.01%)
Sep 16, 2014 57949 60243 57946 59115 4,876,300 +1166.00(+2.01%)
Sep 15, 2014 56930 57949 56852 57949 2,902,300 +1021.00(+1.79%)
Sep 12, 2014 58336 58336 56666 56928 4,620,200 -1409.00(-2.42%)
Sep 11, 2014 58202 58809 58112 58337 2,893,100 +138.00(+0.24%)
Sep 10, 2014 58675 58675 57450 58199 3,805,800 -477.00(-0.81%)
Sep 09, 2014 59158 59485 58306 58676 4,461,200 -517.00(-0.87%)
Sep 08, 2014 60708 61513 59191 59193 4,386,000 -1489.00(-2.45%)
Sep 05, 2014 60800 61030 60244 60682 3,808,600 -118.00(-0.19%)
Sep 04, 2014 61836 61836 60739 60800 4,010,700 -1037.00(-1.68%)
Sep 03, 2014 61900 62305 61199 61837 4,164,300 -59.00(-0.10%)
Sep 02, 2014 61142 62231 60931 61896 3,995,800 +755.00(+1.23%)
Sep 01, 2014 61295 62279 61141 61141 2,769,100 -147.00(-0.24%)
Aug 29, 2014 60291 61443 60273 61288 4,942,400 +997.00(+1.65%)
Aug 28, 2014 60945 60980 60189 60291 4,462,600 -660.00(-1.08%)
Aug 27, 2014 59822 61247 59822 60951 5,389,100 +1130.00(+1.89%)
Aug 26, 2014 59735 60093 59522 59821 4,014,100 +86.00(+0.14%)
Aug 25, 2014 58408 59743 58408 59735 2,875,600 +1328.00(+2.27%)
Aug 22, 2014 58992 58992 58164 58407 2,327,300 -585.00(-0.99%)
Aug 21, 2014 58878 59207 58558 58992 3,322,000 +114.00(+0.19%)
Aug 20, 2014 58450 59010 58320 58878 3,300,100 +429.00(+0.73%)
Aug 19, 2014 57561 58475 57371 58449 3,485,000 +888.00(+1.54%)
Aug 18, 2014 56968 57665 56968 57561 3,268,300 +597.00(+1.05%)
Aug 15, 2014 55783 56965 55783 56964 3,437,700 +1184.00(+2.12%)
Aug 14, 2014 55558 55947 55437 55780 3,045,400 +199.00(+0.36%)
Aug 13, 2014 56454 56736 55239 55581 4,810,800 -861.00(-1.53%)
Aug 12, 2014 56613 56811 56312 56442 2,145,000 -171.00(-0.30%)
Aug 11, 2014 55578 56657 55578 56613 2,672,500 +1040.00(+1.87%)
Aug 08, 2014 56187 56187 55319 55573 3,017,300 -615.00(-1.09%)
Aug 07, 2014 56487 56923 55986 56188 3,049,200 -299.00(-0.53%)
Aug 06, 2014 56202 56797 55696 56487 4,006,200 +285.00(+0.51%)
Aug 05, 2014 56621 56937 56064 56202 3,752,600 -414.00(-0.73%)
Aug 04, 2014 55906 56620 55586 56616 2,195,100 +713.10(+1.28%)
Aug 03, 2014 55827 56059 55267 55903 0 +0.00(+0.00%)
Aug 02, 2014 55827 56059 55267 55903 0 -0.10(-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.