Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

127,829.80 -1851.91 (-1.43%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Jun 30, 2024 124308 124500 123298 123907 0 +0.00(+0.00%)
Jun 29, 2024 124308 124500 123298 123907 0 +0.00(+0.00%)
Jun 28, 2024 124308 124500 123298 123907 0 -401.00(-0.32%)
Jun 27, 2024 122642 124308 122642 124308 0 +1667.00(+1.36%)
Jun 26, 2024 122331 122701 121402 122641 0 +310.00(+0.25%)
Jun 25, 2024 122634 122849 121997 122331 0 -306.00(-0.25%)
Jun 24, 2024 121343 122840 121307 122637 0 +1296.00(+1.07%)
Jun 23, 2024 120446 121580 120061 121341 0 +0.00(+0.00%)
Jun 22, 2024 120446 121580 120061 121341 0 +0.00(+0.00%)
Jun 21, 2024 120446 121580 120061 121341 0 +895.00(+0.74%)
Jun 20, 2024 120267 121607 120156 120446 0 +185.00(+0.15%)
Jun 19, 2024 119630 120383 118960 120261 0 +631.00(+0.53%)
Jun 18, 2024 119138 120109 118872 119630 0 +492.00(+0.41%)
Jun 17, 2024 119663 119663 118685 119138 0 -524.00(-0.44%)
Jun 16, 2024 119558 120214 118828 119662 0 +0.00(+0.00%)
Jun 15, 2024 119558 120214 118828 119662 0 +0.00(+0.00%)
Jun 14, 2024 119558 120214 118828 119662 0 +94.00(+0.08%)
Jun 13, 2024 119936 120222 119171 119568 0 -368.00(-0.31%)
Jun 12, 2024 121644 122483 119544 119936 0 -1699.00(-1.40%)
Jun 11, 2024 120760 121759 120757 121635 0 +875.00(+0.72%)
Jun 10, 2024 120769 121421 120540 120760 0 -7.00(-0.01%)
Jun 09, 2024 122899 122899 120679 120767 0 +0.00(+0.00%)
Jun 08, 2024 122899 122899 120679 120767 0 +0.00(+0.00%)
Jun 07, 2024 122899 122899 120679 120767 0 -2132.00(-1.73%)
Jun 06, 2024 121408 123246 121377 122899 0 +1492.00(+1.23%)
Jun 05, 2024 121803 122170 121253 121407 0 -395.00(-0.32%)
Jun 04, 2024 122032 122032 120878 121802 0 -230.00(-0.19%)
Jun 03, 2024 122100 122495 121496 122032 0 -66.00(-0.05%)
Jun 02, 2024 122704 122837 121929 122098 0 +0.00(+0.00%)
Jun 01, 2024 122704 122837 121929 122098 0 +0.00(+0.00%)
May 31, 2024 122704 122837 121929 122098 0 -609.00(-0.50%)
May 30, 2024 123780 123780 122458 122707 0 +0.00(+0.00%)
May 29, 2024 123780 123780 122458 122707 0 -1073.00(-0.87%)
May 28, 2024 124498 125392 123537 123780 0 -716.00(-0.58%)
May 27, 2024 124297 124535 124081 124496 0 +190.00(+0.15%)
May 26, 2024 124731 125257 124259 124306 0 +0.00(+0.00%)
May 25, 2024 124731 125257 124259 124306 0 +0.00(+0.00%)
May 24, 2024 124731 125257 124259 124306 0 -423.00(-0.34%)
May 23, 2024 125650 125665 124431 124729 0 -921.00(-0.73%)
May 22, 2024 127412 127412 125524 125650 0 -1762.00(-1.38%)
May 21, 2024 127754 128272 127205 127412 0 -339.00(-0.27%)
May 20, 2024 128151 128730 127488 127751 0 -400.00(-0.31%)
May 19, 2024 128280 128464 127696 128151 0 +0.00(+0.00%)
May 18, 2024 128280 128464 127696 128151 0 +0.00(+0.00%)
May 17, 2024 128280 128464 127696 128151 0 -133.00(-0.10%)
May 16, 2024 128029 128965 127922 128284 0 +256.00(+0.20%)
May 15, 2024 128514 128646 127029 128028 0 -487.00(-0.38%)
May 14, 2024 128155 128965 127962 128515 0 +360.00(+0.28%)
May 13, 2024 127600 128669 127599 128155 0 +555.00(+0.43%)
May 12, 2024 128188 129022 127467 127600 0 +0.00(+0.00%)
May 11, 2024 128188 129022 127467 127600 0 +0.00(+0.00%)
May 10, 2024 128188 129022 127467 127600 0 -588.00(-0.46%)
May 09, 2024 129468 129468 127376 128188 0 -1293.00(-1.00%)
May 08, 2024 129210 129564 128048 129481 0 +271.00(+0.21%)
May 07, 2024 128466 129745 128464 129210 0 +744.00(+0.58%)
May 06, 2024 128506 129181 128294 128466 0 -43.00(-0.03%)
May 05, 2024 127130 128787 127130 128509 0 +0.00(+0.00%)
May 04, 2024 127130 128787 127130 128509 0 +0.00(+0.00%)
May 03, 2024 127130 128787 127130 128509 0 +1387.00(+1.09%)
May 02, 2024 125926 127670 125926 127122 0 +1198.00(+0.95%)
May 01, 2024 127352 127352 125856 125924 0 +0.00(+0.00%)
Apr 30, 2024 127352 127352 125856 125924 0 -1428.00(-1.12%)
Apr 29, 2024 126527 127352 126467 127352 0 +826.00(+0.65%)
Apr 28, 2024 124651 126826 124651 126526 0 +0.00(+0.00%)
Apr 27, 2024 124651 126826 124651 126526 0 +0.00(+0.00%)
Apr 26, 2024 124651 126826 124651 126526 0 +1880.00(+1.51%)
Apr 25, 2024 124718 124732 123703 124646 0 -95.00(-0.08%)
Apr 24, 2024 125149 125473 124556 124741 0 -407.00(-0.33%)
Apr 23, 2024 125572 125826 124310 125148 0 -425.00(-0.34%)
Apr 22, 2024 125124 126081 124633 125573 0 +449.00(+0.36%)
Apr 21, 2024 124197 125509 124056 125124 0 +0.00(+0.00%)
Apr 20, 2024 124197 125509 124056 125124 0 +0.00(+0.00%)
Apr 19, 2024 124197 125509 124056 125124 0 +928.00(+0.75%)
Apr 18, 2024 124171 125140 123397 124196 0 +25.00(+0.02%)
Apr 17, 2024 124389 125301 123642 124171 0 -218.00(-0.18%)
Apr 16, 2024 125316 125316 123756 124389 0 -945.00(-0.75%)
Apr 15, 2024 125946 126250 125034 125334 0 -612.00(-0.49%)
Apr 14, 2024 127396 127640 125635 125946 0 +0.00(+0.00%)
Apr 13, 2024 127396 127640 125635 125946 0 +0.00(+0.00%)
Apr 12, 2024 127396 127640 125635 125946 0 -1450.00(-1.14%)
Apr 11, 2024 128051 128051 127069 127396 0 -658.00(-0.51%)
Apr 10, 2024 129872 129872 127732 128054 0 -1836.00(-1.41%)
Apr 09, 2024 128858 129956 128826 129890 0 +1033.00(+0.80%)
Apr 08, 2024 126796 129178 126796 128857 0 +2062.00(+1.63%)
Apr 07, 2024 127422 127432 126394 126795 0 +0.00(+0.00%)
Apr 06, 2024 127422 127432 126394 126795 0 +0.00(+0.00%)
Apr 05, 2024 127422 127432 126394 126795 0 -633.00(-0.50%)
Apr 04, 2024 127313 129627 127178 127428 0 +110.00(+0.09%)
Apr 03, 2024 127546 127694 126181 127318 0 -231.00(-0.18%)
Apr 02, 2024 126990 127654 126669 127549 0 +559.00(+0.44%)
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.