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

Brazil Bovespa Index (IX: BVSP )

124,645.58 -95.11 (-0.08%)
Daily Price Updated: 5:25 PM EDT, Apr 25, 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, 2019 107221 108496 107220 108196 0 -212.00(-0.20%)
Oct 30, 2019 107557 108408 106622 108408 0 +852.00(+0.79%)
Oct 29, 2019 108189 108195 107313 107556 0 -631.00(-0.58%)
Oct 28, 2019 107366 108393 107362 108187 0 +823.00(+0.77%)
Oct 25, 2019 106990 108083 106990 107364 0 +0.00(+0.00%)
Oct 24, 2019 106990 108083 106990 107364 0 -180.00(-0.17%)
Oct 23, 2019 107381 107959 107041 107544 0 +163.00(+0.15%)
Oct 22, 2019 106023 107421 105927 107381 0 +1359.00(+1.28%)
Oct 21, 2019 104729 106027 104696 106022 0 +1293.00(+1.23%)
Oct 18, 2019 105012 105464 104525 104729 0 +0.00(+0.00%)
Oct 17, 2019 105012 105464 104525 104729 0 -694.00(-0.66%)
Oct 16, 2019 104486 105462 103521 105423 0 +933.00(+0.89%)
Oct 15, 2019 104299 105048 104052 104490 0 +188.00(+0.18%)
Oct 14, 2019 103834 104305 103438 104302 0 +470.00(+0.45%)
Oct 11, 2019 101819 104381 101819 103832 0 +0.00(+0.00%)
Oct 10, 2019 101819 104381 101819 103832 0 +2583.00(+2.55%)
Oct 09, 2019 100005 101567 100005 101249 0 +1267.60(+1.27%)
Oct 08, 2019 100565 101296 99868 99981 0 -591.60(-0.59%)
Oct 07, 2019 102546 102546 100542 100573 0 -1978.00(-1.93%)
Oct 04, 2019 101516 102580 101057 102551 0 +0.00(+0.00%)
Oct 03, 2019 101516 102580 101057 102551 0 +1520.00(+1.50%)
Oct 02, 2019 104049 104049 100944 101031 0 -3022.00(-2.90%)
Oct 01, 2019 104745 105121 103837 104053 0 -692.00(-0.66%)
Sep 30, 2019 105077 105178 104638 104745 0 -333.00(-0.32%)
Sep 27, 2019 105319 105633 104506 105078 0 +0.00(+0.00%)
Sep 26, 2019 105319 105633 104506 105078 0 +597.00(+0.57%)
Sep 25, 2019 103857 104481 103034 104481 0 +605.00(+0.58%)
Sep 24, 2019 104638 104893 103504 103876 0 -762.00(-0.73%)
Sep 23, 2019 104817 104817 104020 104638 0 -179.00(-0.17%)
Sep 20, 2019 104339 105044 103914 104817 0 +0.00(+0.00%)
Sep 19, 2019 104339 105044 103914 104817 0 +285.00(+0.27%)
Sep 18, 2019 104616 104762 103684 104532 0 -85.00(-0.08%)
Sep 17, 2019 103680 104619 103079 104617 0 +937.00(+0.90%)
Sep 16, 2019 103496 104005 102782 103680 0 +179.00(+0.17%)
Sep 13, 2019 104371 104699 103275 103501 0 +0.00(+0.00%)
Sep 12, 2019 104371 104699 103275 103501 0 +55.00(+0.05%)
Sep 11, 2019 103036 104156 103036 103446 0 +414.00(+0.40%)
Sep 10, 2019 103180 103503 102231 103032 0 -149.00(-0.14%)
Sep 09, 2019 102937 104260 102793 103181 0 +246.00(+0.24%)
Sep 06, 2019 102247 103182 102246 102935 0 +0.00(+0.00%)
Sep 05, 2019 102247 103182 102246 102935 0 +1734.00(+1.71%)
Sep 04, 2019 99706 101201 99706 101201 0 +1520.20(+1.53%)
Sep 03, 2019 100626 101417 99406 99681 0 -945.20(-0.94%)
Sep 02, 2019 101133 101611 100626 100626 0 -509.00(-0.50%)
Aug 30, 2019 100526 101551 100526 101135 0 +0.00(+0.00%)
Aug 29, 2019 100526 101551 100526 101135 0 +2941.50(+3.00%)
Aug 28, 2019 97273 98346 96557 98194 0 +917.30(+0.94%)
Aug 27, 2019 96434 97951 95855 97276 0 +846.60(+0.88%)
Aug 26, 2019 97686 98436 95961 96430 0 -1237.90(-1.27%)
Aug 23, 2019 100007 100025 97085 97668 0 +0.00(+0.00%)
Aug 22, 2019 100007 100025 97085 97668 0 -3534.50(-3.49%)
Aug 21, 2019 99227 101240 99221 101202 0 +1979.80(+2.00%)
Aug 20, 2019 99472 99665 98002 99222 0 -246.50(-0.25%)
Aug 19, 2019 99810 100948 98908 99469 0 -337.10(-0.34%)
Aug 16, 2019 99059 100567 99059 99806 0 +0.00(+0.00%)
Aug 15, 2019 99059 100567 99059 99806 0 -457.20(-0.46%)
Aug 14, 2019 103270 103270 99955 100263 0 -3036.00(-2.94%)
Aug 13, 2019 101912 103778 101414 103299 0 +1384.00(+1.36%)
Aug 12, 2019 103946 103946 101621 101915 0 -2081.00(-2.00%)
Aug 09, 2019 104102 104848 103547 103996 0 +0.00(+0.00%)
Aug 08, 2019 104102 104848 103547 103996 0 +1214.00(+1.18%)
Aug 07, 2019 102163 102784 100476 102782 0 +618.00(+0.60%)
Aug 06, 2019 100098 102178 100098 102164 0 +2066.00(+2.06%)
Aug 05, 2019 102658 102658 99630 100098 0 -2576.00(-2.51%)
Aug 02, 2019 102122 103180 101667 102674 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.