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, 2010 66951 67608 66218 67515 0 +0.40(+0.00%)
Jul 30, 2010 66951 67608 66218 67515 2,088,400 +561.00(+0.84%)
Jul 29, 2010 66796 67428 66596 66954 2,160,200 +146.00(+0.22%)
Jul 28, 2010 66670 67051 66427 66808 1,939,400 +134.00(+0.20%)
Jul 27, 2010 66449 67102 66293 66674 1,601,800 +231.00(+0.35%)
Jul 26, 2010 66322 66619 66151 66443 1,234,400 +120.00(+0.18%)
Jul 25, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 24, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 23, 2010 65748 66323 65427 66323 1,540,000 +575.00(+0.87%)
Jul 22, 2010 64504 66213 64504 65748 2,320,600 +1271.00(+1.97%)
Jul 21, 2010 64468 65136 64209 64477 1,821,800 +14.00(+0.02%)
Jul 20, 2010 63290 64481 62902 64463 2,429,400 +1166.00(+1.84%)
Jul 19, 2010 62351 63300 62351 63297 1,276,400 +957.70(+1.54%)
Jul 18, 2010 63487 63492 62298 62339 0 +0.00(+0.00%)
Jul 17, 2010 63487 63492 62298 62339 0 +0.30(+0.00%)
Jul 16, 2010 63487 63492 62298 62339 1,326,400 -1150.00(-1.81%)
Jul 15, 2010 63482 63612 62960 63489 1,564,800 +10.00(+0.02%)
Jul 14, 2010 63686 63688 63015 63479 1,450,400 -207.00(-0.33%)
Jul 13, 2010 62964 63777 62964 63686 1,583,800 +726.00(+1.15%)
Jul 12, 2010 63477 63972 62750 62960 1,229,000 -516.30(-0.81%)
Jul 10, 2010 63282 63596 62895 63476 0 +0.00(+0.00%)
Jul 09, 2010 63282 63596 62895 63476 0 +0.30(+0.00%)
Jul 08, 2010 63282 63596 62895 63476 1,658,000 +192.00(+0.30%)
Jul 07, 2010 62067 63313 62004 63284 1,732,200 +1219.00(+1.96%)
Jul 06, 2010 60870 62451 60870 62065 1,786,600 +1200.00(+1.97%)
Jul 05, 2010 61436 61667 60796 60865 760,000 -564.80(-0.92%)
Jul 03, 2010 61236 61812 60764 61430 0 -0.20(-0.00%)
Jul 02, 2010 61236 61812 60764 61430 1,143,800 +194.00(+0.32%)
Jul 01, 2010 60935 61381 60056 61236 2,130,000 +300.00(+0.49%)
Jun 30, 2010 61972 62645 60936 60936 1,958,400 -1042.00(-1.68%)
Jun 29, 2010 64216 64216 61670 61978 2,196,000 -2247.00(-3.50%)
Jun 28, 2010 64825 65105 64225 64225 943,200 -598.80(-0.92%)
Jun 27, 2010 63937 64869 63806 64824 0 +0.00(+0.00%)
Jun 26, 2010 63937 64869 63806 64824 0 -0.20(-0.00%)
Jun 25, 2010 63937 64869 63806 64824 1,257,200 +887.00(+1.39%)
Jun 24, 2010 65154 65154 63736 63937 1,786,400 -1223.00(-1.88%)
Jun 23, 2010 64812 65161 64247 65160 1,762,200 +349.00(+0.54%)
Jun 22, 2010 64834 65831 64690 64811 1,931,800 -18.00(-0.03%)
Jun 21, 2010 64442 65517 64442 64829 1,623,000 +391.00(+0.61%)
Jun 20, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 19, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 18, 2010 64542 64941 64239 64438 1,871,800 -103.00(-0.16%)
Jun 17, 2010 64745 65182 64115 64541 1,888,800 -210.00(-0.32%)
Jun 16, 2010 64442 65097 63974 64751 2,441,000 +309.00(+0.48%)
Jun 15, 2010 63534 64554 63534 64442 1,267,200 +909.00(+1.43%)
Jun 14, 2010 63613 64296 63529 63533 1,793,600 -72.00(-0.11%)
Jun 13, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 12, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 11, 2010 63044 63766 62371 63605 1,345,800 +556.00(+0.88%)
Jun 10, 2010 61484 63146 61484 63049 1,717,000 +1570.00(+2.55%)
Jun 09, 2010 61799 62684 61479 61479 1,736,400 -377.00(-0.61%)
Jun 08, 2010 61187 62000 61187 61856 1,605,200 +673.00(+1.10%)
Jun 07, 2010 61675 62119 61099 61183 1,627,000 -493.00(-0.80%)
Jun 06, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 05, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 04, 2010 62940 62940 61422 61676 1,691,000 -1266.90(-2.01%)
Jun 03, 2010 61836 63198 61814 62943 0 -0.10(-0.00%)
Jun 02, 2010 61836 63198 61814 62943 1,878,400 +1102.00(+1.78%)
Jun 01, 2010 63033 63033 61605 61841 2,253,800 -1206.00(-1.91%)
May 31, 2010 61950 63047 61950 63047 1,197,600 +1100.00(+1.78%)
May 30, 2010 62080 62247 61305 61947 0 +0.00(+0.00%)
May 28, 2010 62080 62247 61305 61947 2,081,600 -145.00(-0.23%)
May 27, 2010 60191 62262 60189 62092 2,388,000 +1902.00(+3.16%)
May 26, 2010 59182 60701 59179 60190 3,638,600 +1006.00(+1.70%)
May 25, 2010 59912 59912 57876 59184 2,477,800 -731.00(-1.22%)
May 24, 2010 60255 60850 59815 59915 1,792,600 -344.30(-0.57%)
May 22, 2010 58192 60303 57997 60259 0 +0.30(+0.00%)
May 21, 2010 58192 60303 57997 60259 2,558,200 +2067.00(+3.55%)
May 20, 2010 59684 59684 57634 58192 3,369,200 -1497.00(-2.51%)
May 19, 2010 60841 60850 59068 59689 3,203,000 -1152.00(-1.89%)
May 18, 2010 62871 63529 60810 60841 2,787,000 -2025.00(-3.22%)
May 17, 2010 63406 63593 61825 62866 2,746,000 -546.50(-0.86%)
May 16, 2010 64787 64787 63050 63412 0 +0.00(+0.00%)
May 15, 2010 64787 64787 63050 63412 0 +0.50(+0.00%)
May 14, 2010 64787 64787 63050 63412 2,220,800 -1376.00(-2.12%)
May 13, 2010 65223 65427 64738 64788 1,798,200 -436.00(-0.67%)
May 12, 2010 64438 65351 64438 65224 1,981,400 +799.00(+1.24%)
May 11, 2010 65449 65733 64425 64425 2,401,600 -1028.00(-1.57%)
May 10, 2010 62872 66083 62872 65453 2,377,400 +2582.10(+4.11%)
May 09, 2010 63416 63945 61662 62871 0 +0.00(+0.00%)
May 08, 2010 63416 63945 61662 62871 0 -0.10(-0.00%)
May 07, 2010 63416 63945 61663 62871 2,903,400 -543.00(-0.86%)
May 06, 2010 64915 65533 60774 63414 3,207,600 -1500.00(-2.31%)
May 05, 2010 64859 65612 63533 64914 2,681,200 +45.00(+0.07%)
May 04, 2010 67116 67116 64588 64869 2,820,000 -2250.00(-3.35%)
May 03, 2010 67534 67969 66723 67119 1,776,000 -410.70(-0.61%)
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.