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

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Aug 31, 2009 57698 57698 56170 56489 1,504,200 -1212.00(-2.10%)
Aug 28, 2009 57704 58136 57344 57701 1,176,200 -3.00(-0.01%)
Aug 27, 2009 57769 57878 56845 57704 1,345,200 -62.00(-0.11%)
Aug 26, 2009 57425 57791 57106 57766 1,237,600 +345.00(+0.60%)
Aug 25, 2009 57778 58311 57401 57421 1,251,200 -354.00(-0.61%)
Aug 24, 2009 57731 58634 57698 57775 1,428,000 +46.00(+0.08%)
Aug 21, 2009 56836 57782 56836 57729 1,240,400 +898.00(+1.58%)
Aug 20, 2009 56173 56897 56143 56831 1,070,200 +675.00(+1.20%)
Aug 19, 2009 55748 56212 54918 56156 1,279,200 +407.00(+0.73%)
Aug 18, 2009 55219 55891 55216 55749 1,129,400 +531.00(+0.96%)
Aug 17, 2009 56636 56636 54881 55218 1,402,000 -1420.00(-2.51%)
Aug 14, 2009 57048 57190 55979 56638 1,496,800 -410.00(-0.72%)
Aug 13, 2009 56588 57367 56533 57048 1,511,400 +460.00(+0.81%)
Aug 12, 2009 55761 56696 55714 56588 1,659,800 +827.00(+1.48%)
Aug 11, 2009 56816 56816 55568 55761 1,406,600 -1069.00(-1.88%)
Aug 10, 2009 56329 56830 56151 56830 1,191,200 +500.00(+0.89%)
Aug 07, 2009 55758 56644 55758 56330 1,259,200 +575.00(+1.03%)
Aug 06, 2009 56385 56780 55361 55755 1,333,400 -629.00(-1.12%)
Aug 05, 2009 56041 56586 55407 56384 1,241,000 +346.00(+0.62%)
Aug 04, 2009 55998 56656 55727 56038 1,512,800 +40.00(+0.07%)
Aug 03, 2009 54766 56200 54766 55998 1,256,400 +1232.00(+2.25%)
Jul 31, 2009 54474 54980 54206 54766 1,225,200 +288.00(+0.53%)
Jul 30, 2009 53735 55083 53735 54478 1,248,200 +743.00(+1.38%)
Jul 29, 2009 54470 54470 53256 53735 1,231,600 -737.00(-1.35%)
Jul 28, 2009 54547 54547 53779 54472 1,304,800 -77.00(-0.14%)
Jul 27, 2009 54458 54886 53943 54549 1,108,600 +92.00(+0.17%)
Jul 24, 2009 54249 54600 54037 54457 1,131,800 +208.00(+0.38%)
Jul 23, 2009 53074 54629 53065 54249 2,061,200 +1176.00(+2.22%)
Jul 22, 2009 53232 53664 52543 53073 1,360,000 -161.00(-0.30%)
Jul 21, 2009 53155 53716 52520 53234 1,396,200 +79.00(+0.15%)
Jul 20, 2009 52073 53262 52073 53155 1,498,200 +1083.00(+2.08%)
Jul 17, 2009 51918 52352 51736 52072 1,232,200 +154.00(+0.30%)
Jul 16, 2009 51292 52338 50703 51918 1,547,400 +621.00(+1.21%)
Jul 15, 2009 48876 51488 48876 51297 1,885,000 +2424.00(+4.96%)
Jul 14, 2009 49186 49647 48573 48873 1,431,200 -314.00(-0.64%)
Jul 13, 2009 49221 49644 48262 49187 1,331,400 -34.00(-0.07%)
Jul 10, 2009 49175 49326 48714 49221 1,038,800 +43.40(+0.09%)
Jul 09, 2009 49178 49178 49178 49178 0 -0.40(-0.00%)
Jul 08, 2009 49460 49846 48456 49178 1,545,600 -279.00(-0.56%)
Jul 07, 2009 50619 50621 49400 49457 1,637,400 -1165.00(-2.30%)
Jul 06, 2009 50932 50932 49691 50622 1,377,800 -313.00(-0.61%)
Jul 03, 2009 51026 51167 50915 50935 487,800 -90.00(-0.18%)
Jul 02, 2009 51538 51538 50608 51025 1,006,400 -519.00(-1.01%)
Jul 01, 2009 51464 52383 51464 51544 1,371,200 +79.00(+0.15%)
Jun 30, 2009 52143 52435 51102 51465 1,321,200 -673.00(-1.29%)
Jun 29, 2009 51488 52275 51488 52138 1,052,800 +652.00(+1.27%)
Jun 26, 2009 51517 51935 51341 51486 1,220,400 -29.00(-0.06%)
Jun 25, 2009 49668 51515 49327 51515 1,591,600 +1843.00(+3.71%)
Jun 24, 2009 49819 50758 49520 49672 1,370,200 -142.00(-0.29%)
Jun 23, 2009 49496 49902 49130 49814 1,395,200 +319.00(+0.64%)
Jun 22, 2009 51367 51367 49411 49495 1,602,000 -1879.00(-3.66%)
Jun 19, 2009 50908 51665 50908 51374 1,225,000 +471.00(+0.93%)
Jun 18, 2009 51050 51275 50510 50903 1,165,000 -143.00(-0.28%)
Jun 17, 2009 51197 51197 50265 51046 1,638,000 -160.00(-0.31%)
Jun 16, 2009 52035 52494 51166 51206 1,328,600 -828.00(-1.59%)
Jun 15, 2009 53558 53558 51252 52034 1,662,800 -1524.00(-2.85%)
Jun 12, 2009 53411 53936 53143 53558 1,421,800 +147.10(+0.28%)
Jun 11, 2009 53159 54048 52819 53411 0 -0.10(-0.00%)
Jun 10, 2009 53159 54048 52819 53411 1,437,800 +254.00(+0.48%)
Jun 09, 2009 53633 54102 52845 53157 1,228,400 -473.00(-0.88%)
Jun 08, 2009 53340 53905 52483 53630 1,184,800 +289.00(+0.54%)
Jun 05, 2009 53474 54627 53050 53341 1,442,200 -123.00(-0.23%)
Jun 04, 2009 52094 53464 51745 53464 1,398,400 +1377.00(+2.64%)
Jun 03, 2009 53999 54001 51643 52087 2,037,400 -1913.00(-3.54%)
Jun 02, 2009 54486 54955 53850 54000 1,919,000 -486.00(-0.89%)
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.