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 (%)
Aug 31, 2020 102142 102142 99369 99369 0 -2773.90(-2.72%)
Aug 28, 2020 100631 102347 100631 102143 0 +0.00(+0.00%)
Aug 27, 2020 100631 102347 100631 102143 0 +1516.00(+1.51%)
Aug 26, 2020 102119 102521 99359 100627 0 -1491.00(-1.46%)
Aug 25, 2020 102293 102708 101623 102118 0 -180.00(-0.18%)
Aug 24, 2020 101525 102515 101525 102298 0 +777.00(+0.77%)
Aug 21, 2020 101460 101566 100412 101521 0 +0.00(+0.00%)
Aug 20, 2020 101460 101566 100412 101521 0 +667.00(+0.66%)
Aug 19, 2020 102072 102334 100800 100854 0 -1211.00(-1.19%)
Aug 18, 2020 99597 102247 99597 102065 0 +2469.60(+2.48%)
Aug 17, 2020 101348 101689 98513 99595 0 -1757.60(-1.73%)
Aug 14, 2020 100469 101717 100445 101353 0 +0.00(+0.00%)
Aug 13, 2020 100469 101717 100445 101353 0 -765.00(-0.75%)
Aug 12, 2020 102176 103116 100698 102118 0 -56.00(-0.05%)
Aug 11, 2020 103449 104409 102174 102174 0 -1270.00(-1.23%)
Aug 10, 2020 102776 103722 101282 103444 0 +668.00(+0.65%)
Aug 07, 2020 104116 104126 101956 102776 0 +0.00(+0.00%)
Aug 06, 2020 104116 104126 101956 102776 0 -26.00(-0.03%)
Aug 05, 2020 101220 103763 101220 102802 0 +1586.00(+1.57%)
Aug 04, 2020 102826 103012 100004 101216 0 -1614.00(-1.57%)
Aug 03, 2020 102913 103863 102304 102830 0 -82.00(-0.08%)
Jul 31, 2020 105010 105462 102642 102912 0 +0.00(+0.00%)
Jul 30, 2020 105010 105462 102642 102912 0 -2693.00(-2.55%)
Jul 29, 2020 104112 105704 104112 105605 0 +1496.00(+1.44%)
Jul 28, 2020 104477 104663 103592 104109 0 -368.00(-0.35%)
Jul 27, 2020 102381 104585 102381 104477 0 +2839.00(+2.79%)
Jul 24, 2020 102292 102292 101311 101638 0 -744.00(-0.73%)
Jul 23, 2020 102292 102694 100859 102382 0 -1908.00(-1.83%)
Jul 22, 2020 104312 104980 103277 104290 0 -20.00(-0.02%)
Jul 21, 2020 104426 105449 103732 104310 0 -116.00(-0.11%)
Jul 20, 2020 102888 104439 102744 104426 0 +1538.00(+1.49%)
Jul 17, 2020 100554 103017 100554 102888 0 +0.00(+0.00%)
Jul 16, 2020 100554 103017 100554 102888 0 +1097.00(+1.08%)
Jul 15, 2020 100444 102114 100444 101791 0 +1351.00(+1.35%)
Jul 14, 2020 98699 100632 98289 100440 0 +1742.90(+1.77%)
Jul 13, 2020 100027 100858 98697 98697 0 -1334.90(-1.33%)
Jul 10, 2020 99160 100101 98739 100032 0 +0.00(+0.00%)
Jul 09, 2020 99160 100101 98739 100032 0 +262.10(+0.26%)
Jul 08, 2020 97765 99973 97765 99770 0 +2008.90(+2.05%)
Jul 07, 2020 98937 98938 97272 97761 0 -1176.20(-1.19%)
Jul 06, 2020 96776 99257 96768 98937 0 +2172.30(+2.24%)
Jul 03, 2020 96237 96765 95803 96765 0 +0.00(+0.00%)
Jul 02, 2020 96237 96765 95803 96765 0 +561.70(+0.58%)
Jul 01, 2020 95062 96852 95062 96203 0 +1147.40(+1.21%)
Jun 30, 2020 95728 96257 94806 95056 0 -679.60(-0.71%)
Jun 29, 2020 93837 95735 93825 95735 0 +1900.90(+2.03%)
Jun 26, 2020 95979 95979 93514 93834 0 +0.00(+0.00%)
Jun 25, 2020 95979 95979 93514 93834 0 -542.90(-0.58%)
Jun 24, 2020 95974 95974 93259 94377 0 -1597.80(-1.66%)
Jun 23, 2020 95344 97486 95344 95975 0 +639.20(+0.67%)
Jun 22, 2020 96572 96870 94869 95336 0 -1236.10(-1.28%)
Jun 19, 2020 96138 97540 95874 96572 0 +0.00(+0.00%)
Jun 18, 2020 96138 97540 95874 96572 0 +1024.80(+1.07%)
Jun 17, 2020 93531 96611 93531 95547 0 +2016.10(+2.16%)
Jun 16, 2020 92387 95216 92387 93531 0 +1155.70(+1.25%)
Jun 15, 2020 92780 93112 90148 92376 0 -419.80(-0.45%)
Jun 12, 2020 94677 94703 90811 92795 0 +0.00(+0.00%)
Jun 11, 2020 94677 94703 90811 92795 0 -1890.70(-2.00%)
Jun 10, 2020 96747 97646 94665 94686 0 +0.00(+0.00%)
Jun 09, 2020 96747 97646 94665 94686 0 -2958.70(-3.03%)
Jun 08, 2020 94640 97694 94635 97645 0 +3007.60(+3.18%)
Jun 05, 2020 93839 97356 93839 94637 0 +0.00(+0.00%)
Jun 04, 2020 93839 97356 93839 94637 0 +1635.00(+1.76%)
Jun 03, 2020 91048 93710 91048 93002 0 +1955.70(+2.15%)
Jun 02, 2020 88622 91046 88622 91046 0 +2426.30(+2.74%)
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.