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

Brazil Bovespa Index (IX: BVSP )

125,333.89 -612.20 (-0.49%)
Daily Price Updated: 5:23 PM EDT, Apr 15, 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 (%)
Oct 31, 2018 87428 89017 87094 88419 0 +1533.30(+1.76%)
Oct 30, 2018 83802 86990 83802 86886 0 +3089.00(+3.69%)
Oct 29, 2018 85728 88377 82783 83797 0 -1923.20(-2.24%)
Oct 26, 2018 84084 85720 83497 85720 0 +0.00(+0.00%)
Oct 25, 2018 84084 85720 83497 85720 0 +2656.30(+3.20%)
Oct 24, 2018 85302 85786 83035 83064 0 -2236.40(-2.62%)
Oct 23, 2018 85595 85595 84032 85300 0 -296.70(-0.35%)
Oct 22, 2018 84222 85772 84222 85597 0 +1377.00(+1.64%)
Oct 19, 2018 83845 84954 83667 84220 0 +0.00(+0.00%)
Oct 18, 2018 83845 84954 83667 84220 0 -1544.30(-1.80%)
Oct 17, 2018 85714 86167 84944 85764 0 +46.40(+0.05%)
Oct 16, 2018 83420 85718 83420 85718 0 +2357.80(+2.83%)
Oct 15, 2018 82922 84278 82922 83360 0 +438.70(+0.53%)
Oct 11, 2018 83700 84748 82607 82921 0 +0.00(+0.00%)
Oct 10, 2018 83700 84748 82607 82921 0 -3166.40(-3.68%)
Oct 09, 2018 86053 86574 85433 86088 0 +3.60(+0.00%)
Oct 08, 2018 82324 87333 82324 86084 0 +3762.40(+4.57%)
Oct 05, 2018 82972 83805 82030 82322 0 +0.00(+0.00%)
Oct 04, 2018 82972 83805 82030 82322 0 -951.90(-1.14%)
Oct 03, 2018 81624 85442 81623 83273 0 +1661.10(+2.04%)
Oct 02, 2018 78626 81778 78626 81612 0 +2988.60(+3.80%)
Oct 01, 2018 79350 79556 78091 78624 0 -718.70(-0.91%)
Sep 28, 2018 80000 80000 78967 79342 0 +0.00(+0.00%)
Sep 27, 2018 80000 80000 78967 79342 0 +686.20(+0.87%)
Sep 26, 2018 78634 79461 78530 78656 0 +26.10(+0.03%)
Sep 25, 2018 77980 78688 77006 78630 0 +645.90(+0.83%)
Sep 24, 2018 79447 79447 77857 77984 0 -1460.10(-1.84%)
Sep 21, 2018 78116 80002 78116 79444 0 +0.00(+0.00%)
Sep 20, 2018 78116 80002 78116 79444 0 +1275.60(+1.63%)
Sep 19, 2018 78268 79021 77624 78169 0 -145.30(-0.19%)
Sep 18, 2018 76781 78454 76677 78314 0 +1525.10(+1.99%)
Sep 17, 2018 75428 76893 75227 76789 0 +1359.80(+1.80%)
Sep 13, 2018 74687 75705 74445 75429 0 -1248.40(-1.63%)
Aug 31, 2018 76386 77202 76026 76678 0 +273.40(+0.36%)
Aug 30, 2018 78389 78389 76372 76404 0 -1984.70(-2.53%)
Aug 29, 2018 77472 78782 77399 78389 0 +915.60(+1.18%)
Aug 28, 2018 77928 78038 77149 77473 0 -456.50(-0.59%)
Aug 27, 2018 76264 78008 76264 77930 0 +1667.50(+2.19%)
Aug 26, 2018 75647 76629 75647 76262 0 +0.00(+0.00%)
Aug 25, 2018 75647 76629 75647 76262 0 +0.00(+0.00%)
Aug 24, 2018 75647 76629 75647 76262 0 +628.40(+0.83%)
Aug 23, 2018 76898 77232 75466 75634 0 -1268.50(-1.65%)
Aug 22, 2018 75171 76904 74876 76902 0 +1721.90(+2.29%)
Aug 21, 2018 76327 76340 74915 75180 0 -1147.50(-1.50%)
Aug 20, 2018 76029 76497 75608 76328 0 +299.40(+0.39%)
Aug 19, 2018 76817 76817 75633 76028 0 +0.00(+0.00%)
Aug 18, 2018 76817 76817 75633 76028 0 +0.00(+0.00%)
Aug 17, 2018 76817 76817 75633 76028 0 -790.20(-1.03%)
Aug 16, 2018 77085 77704 76381 76819 0 -259.30(-0.34%)
Aug 15, 2018 78614 78618 76828 77078 0 -1524.10(-1.94%)
Aug 14, 2018 77499 78742 77499 78602 0 +1105.60(+1.43%)
Aug 13, 2018 76513 77689 75931 77496 0 +982.10(+1.28%)
Aug 12, 2018 78766 78766 76043 76514 0 +0.00(+0.00%)
Aug 11, 2018 78766 78766 76043 76514 0 +0.00(+0.00%)
Aug 10, 2018 78766 78766 76043 76514 0 -2253.60(-2.86%)
Aug 09, 2018 79171 79461 78156 78768 0 -383.70(-0.48%)
Aug 08, 2018 80346 80912 78966 79152 0 -1194.80(-1.49%)
Aug 07, 2018 81093 81742 79923 80346 0 -704.30(-0.87%)
Aug 06, 2018 81445 81765 80965 81051 0 -384.20(-0.47%)
Aug 05, 2018 79656 81792 79656 81435 0 +0.00(+0.00%)
Aug 04, 2018 79656 81792 79656 81435 0 +0.00(+0.00%)
Aug 03, 2018 79656 81792 79656 81435 0 +1798.30(+2.26%)
Aug 02, 2018 79237 79896 78573 79637 0 +335.10(+0.42%)
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.