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: 5:20 PM EDT, Apr 26, 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, 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%)
Aug 01, 2018 79213 79731 78769 79302 0 +81.20(+0.10%)
Jul 31, 2018 80279 80279 79016 79220 0 -1055.20(-1.31%)
Jul 30, 2018 79866 80492 79699 80276 0 +409.50(+0.51%)
Jul 29, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 28, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 27, 2018 79406 80251 79406 79866 0 +460.80(+0.58%)
Jul 26, 2018 80242 80589 79081 79405 0 -812.70(-1.01%)
Jul 25, 2018 79154 80437 79154 80218 0 +1063.00(+1.34%)
Jul 24, 2018 78005 79497 78005 79155 0 +1158.90(+1.49%)
Jul 23, 2018 78571 78639 77871 77996 0 -575.20(-0.73%)
Jul 22, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 21, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 20, 2018 77500 79489 77500 78571 0 +1084.50(+1.40%)
Jul 19, 2018 77360 77487 75890 77487 0 +124.20(+0.16%)
Jul 18, 2018 78124 78496 77164 77363 0 -767.70(-0.98%)
Jul 17, 2018 76652 78522 76482 78130 0 +1477.70(+1.93%)
Jul 16, 2018 76587 76924 76129 76653 0 +58.20(+0.08%)
Jul 15, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 14, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 13, 2018 75856 76682 75554 76594 0 +738.20(+0.97%)
Jul 12, 2018 74403 75898 74403 75856 0 +1457.70(+1.96%)
Jul 11, 2018 74862 75024 74196 74398 0 -463.90(-0.62%)
Jul 10, 2018 75732 75895 74431 74862 0 -148.00(-0.20%)
Jul 09, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 08, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 07, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 06, 2018 74558 75065 74048 75010 0 +457.30(+0.61%)
Jul 05, 2018 74751 75127 73756 74553 0 -190.00(-0.25%)
Jul 04, 2018 73667 74904 73450 74743 0 +1075.30(+1.46%)
Jul 03, 2018 72848 74515 72848 73668 0 +828.10(+1.14%)
Jul 02, 2018 72762 72840 71935 72840 0 +77.20(+0.11%)
Jul 01, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 30, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 29, 2018 71779 73020 71779 72762 0 +996.00(+1.39%)
Jun 28, 2018 70609 72092 70439 71766 0 +1157.50(+1.64%)
Jun 27, 2018 71405 72032 70134 70609 0 -795.60(-1.11%)
Jun 26, 2018 70968 71622 70203 71405 0 +451.60(+0.64%)
Jun 25, 2018 70642 71323 69779 70953 0 +312.40(+0.44%)
Jun 24, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 23, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 22, 2018 70076 71058 69907 70641 0 +565.70(+0.81%)
Jun 21, 2018 72117 72206 70019 70075 0 -2048.50(-2.84%)
Jun 20, 2018 71397 72617 71155 72123 0 +729.10(+1.02%)
Jun 19, 2018 69811 72010 69069 71394 0 +1579.60(+2.26%)
Jun 18, 2018 70757 70757 69360 69815 0 -943.00(-1.33%)
Jun 17, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 16, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 15, 2018 71420 71420 69582 70758 0 -663.50(-0.93%)
Jun 14, 2018 72151 72708 71344 71421 0 -700.90(-0.97%)
Jun 13, 2018 72757 72977 71035 72122 0 -632.00(-0.87%)
Jun 12, 2018 72308 73322 72124 72754 0 +446.30(+0.62%)
Jun 11, 2018 72942 73716 71843 72308 0 -634.30(-0.87%)
Jun 10, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 09, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 08, 2018 73848 74031 71680 72942 0 -909.40(-1.23%)
Jun 07, 2018 76117 76117 71162 73852 0 -2265.70(-2.98%)
Jun 06, 2018 76641 76967 75518 76117 0 -524.50(-0.68%)
Jun 05, 2018 78595 78892 76412 76642 0 -1954.40(-2.49%)
Jun 04, 2018 77244 78637 77244 78596 0 +1356.30(+1.76%)
Jun 03, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
Jun 02, 2018 76779 78168 75524 77240 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.