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 (%)
Sep 30, 2021 110980 113020 110980 112900 0 +1793.00(+1.61%)
Sep 29, 2021 110125 112028 110125 111107 0 +983.00(+0.89%)
Sep 28, 2021 113584 113584 109981 110124 0 -3459.00(-3.05%)
Sep 27, 2021 113283 114432 112360 113583 0 +300.00(+0.26%)
Sep 24, 2021 114062 114062 112505 113283 0 +0.00(+0.00%)
Sep 23, 2021 114062 114062 112505 113283 0 +1001.00(+0.89%)
Sep 22, 2021 110252 113321 110251 112282 0 +2032.00(+1.84%)
Sep 21, 2021 108859 110923 108859 110250 0 +1406.00(+1.29%)
Sep 20, 2021 111435 111435 107520 108844 0 -2595.00(-2.33%)
Sep 17, 2021 113794 113794 111157 111439 0 +0.00(+0.00%)
Sep 16, 2021 113794 113794 111157 111439 0 -3624.00(-3.15%)
Sep 15, 2021 116191 116312 114741 115063 0 -1118.00(-0.96%)
Sep 14, 2021 116405 117270 115809 116181 0 -223.00(-0.19%)
Sep 13, 2021 114300 117046 114300 116404 0 +2118.00(+1.85%)
Sep 10, 2021 115370 116896 114286 114286 0 +0.00(+0.00%)
Sep 09, 2021 115370 116896 114286 114286 0 +873.00(+0.77%)
Sep 08, 2021 117866 117866 113172 113413 0 -4456.00(-3.78%)
Sep 06, 2021 116926 117981 116156 117869 0 +0.00(+0.00%)
Sep 05, 2021 116926 117981 116156 117869 0 +936.00(+0.80%)
Sep 03, 2021 116679 117396 115583 116933 0 +0.00(+0.00%)
Sep 02, 2021 116679 117396 115583 116933 0 -2463.00(-2.06%)
Sep 01, 2021 118793 119942 118067 119396 0 +615.00(+0.52%)
Aug 31, 2021 119738 120157 117911 118781 0 -959.00(-0.80%)
Aug 30, 2021 120677 120684 119354 119740 0 -938.00(-0.78%)
Aug 27, 2021 118725 120678 118721 120678 0 +0.00(+0.00%)
Aug 26, 2021 118725 120678 118721 120678 0 -140.00(-0.12%)
Aug 25, 2021 120210 120818 119226 120818 0 +607.00(+0.50%)
Aug 24, 2021 117474 120463 117474 120211 0 +2739.00(+2.33%)
Aug 23, 2021 118053 118445 117062 117472 0 -581.00(-0.49%)
Aug 20, 2021 117163 118308 116040 118053 0 +0.00(+0.00%)
Aug 19, 2021 117163 118308 116040 118053 0 +1410.00(+1.21%)
Aug 18, 2021 117904 118739 116489 116643 0 -1261.00(-1.07%)
Aug 17, 2021 119179 119179 116248 117904 0 -1276.00(-1.07%)
Aug 16, 2021 121191 121191 118684 119180 0 -2014.00(-1.66%)
Aug 13, 2021 120701 121275 120045 121194 0 +0.00(+0.00%)
Aug 12, 2021 120701 121275 120045 121194 0 -862.00(-0.71%)
Aug 11, 2021 122203 122756 120827 122056 0 -146.00(-0.12%)
Aug 10, 2021 123021 123513 122061 122202 0 -817.00(-0.66%)
Aug 09, 2021 122809 123597 122258 123019 0 +209.00(+0.17%)
Aug 06, 2021 121633 123287 121568 122810 0 +0.00(+0.00%)
Aug 05, 2021 121633 123287 121568 122810 0 +1009.00(+0.83%)
Aug 04, 2021 123577 123587 121072 121801 0 -1776.00(-1.44%)
Aug 03, 2021 122516 123765 120807 123577 0 +1061.00(+0.87%)
Aug 02, 2021 121803 124536 121797 122516 0 +715.00(+0.59%)
Jul 30, 2021 125672 125673 121748 121801 0 +0.00(+0.00%)
Jul 29, 2021 125672 125673 121748 121801 0 -4485.00(-3.55%)
Jul 28, 2021 124615 126712 124542 126286 0 +1674.00(+1.34%)
Jul 27, 2021 126004 126026 123670 124612 0 -1392.00(-1.10%)
Jul 26, 2021 125058 126214 125006 126004 0 +951.00(+0.76%)
Jul 23, 2021 126140 126204 124422 125053 0 +0.00(+0.00%)
Jul 22, 2021 126140 126204 124422 125053 0 -876.00(-0.70%)
Jul 21, 2021 125404 126112 125247 125929 0 +528.00(+0.42%)
Jul 20, 2021 124395 125631 123631 125401 0 +1006.00(+0.81%)
Jul 19, 2021 125958 125958 123317 124395 0 -1565.00(-1.24%)
Jul 16, 2021 127468 128010 125808 125960 0 +0.00(+0.00%)
Jul 15, 2021 127468 128010 125808 125960 0 -2447.00(-1.91%)
Jul 14, 2021 128169 129620 128085 128407 0 +239.00(+0.19%)
Jul 13, 2021 127594 128420 126441 128168 0 +574.00(+0.45%)
Jul 12, 2021 125428 127782 125428 127594 0 +2166.00(+1.73%)
Jul 08, 2021 127013 127013 124310 125428 0 +0.00(+0.00%)
Jul 07, 2021 127013 127013 124310 125428 0 +333.00(+0.27%)
Jul 06, 2021 126919 126919 124866 125095 0 -1825.00(-1.44%)
Jul 05, 2021 127622 127633 126531 126920 0 -702.00(-0.55%)
Jul 02, 2021 125667 127672 125667 127622 0 +0.00(+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.