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

Brazil Bovespa Index (IX: BVSP )

124,740.69 -407.38 (-0.33%)
Daily Price Updated: 5:26 PM EDT, Apr 24, 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, 2010 70322 70776 70322 70673 0 +0.00(+0.00%)
Oct 30, 2010 70322 70776 70322 70673 0 +0.30(+0.00%)
Oct 29, 2010 70322 70776 70322 70673 2,208,800 +353.00(+0.50%)
Oct 28, 2010 70573 71263 70234 70320 2,230,200 -249.00(-0.35%)
Oct 27, 2010 70735 70844 70059 70569 2,202,600 -171.00(-0.24%)
Oct 26, 2010 69582 70834 69055 70740 2,576,800 +1160.00(+1.67%)
Oct 25, 2010 69536 70231 69451 69580 3,836,000 +50.30(+0.07%)
Oct 24, 2010 69658 70312 68847 69530 0 +0.00(+0.00%)
Oct 23, 2010 69658 70312 68847 69530 0 -0.30(-0.00%)
Oct 22, 2010 69658 70312 68847 69530 2,421,600 -122.00(-0.18%)
Oct 21, 2010 70406 70958 68952 69652 2,587,800 -753.00(-1.07%)
Oct 20, 2010 69863 70720 69814 70405 2,407,200 +541.00(+0.77%)
Oct 19, 2010 71735 71735 69628 69864 2,495,200 -1872.00(-2.61%)
Oct 18, 2010 71830 71884 71341 71736 2,111,600 -94.20(-0.13%)
Oct 17, 2010 71699 72140 71351 71830 0 +0.00(+0.00%)
Oct 16, 2010 71699 72140 71351 71830 0 +0.20(+0.00%)
Oct 15, 2010 71699 72140 71351 71830 2,015,200 +138.00(+0.19%)
Oct 14, 2010 71676 71961 71264 71692 2,633,000 +17.00(+0.02%)
Oct 13, 2010 70950 71995 70950 71675 2,985,000 +728.50(+1.03%)
Oct 12, 2010 70810 71110 70810 70946 0 +0.50(+0.00%)
Oct 11, 2010 70810 71111 70810 70946 1,169,000 +137.20(+0.19%)
Oct 10, 2010 69921 70828 69698 70809 0 +0.00(+0.00%)
Oct 09, 2010 69921 70828 69698 70809 0 -0.20(-0.00%)
Oct 08, 2010 69921 70828 69698 70809 2,136,000 +891.00(+1.27%)
Oct 07, 2010 70545 70739 69314 69918 2,587,200 -623.00(-0.88%)
Oct 06, 2010 71284 71290 70343 70541 2,780,600 -742.00(-1.04%)
Oct 05, 2010 70390 71285 70390 71283 2,713,000 +898.00(+1.28%)
Oct 04, 2010 70230 70551 70089 70385 1,876,800 +155.60(+0.22%)
Oct 03, 2010 69438 70243 69228 70229 0 +0.00(+0.00%)
Oct 02, 2010 69438 70243 69228 70229 0 +0.40(+0.00%)
Oct 01, 2010 69438 70243 69228 70229 2,452,600 +799.00(+1.15%)
Sep 30, 2010 69230 69737 68924 69430 2,466,200 +202.00(+0.29%)
Sep 29, 2010 69225 69420 68958 69228 3,067,200 +0.00(+0.00%)
Sep 28, 2010 68817 69431 68455 69228 1,851,800 +412.00(+0.60%)
Sep 27, 2010 68197 68926 68011 68816 2,138,600 +619.50(+0.91%)
Sep 26, 2010 68800 69571 68021 68196 0 +0.00(+0.00%)
Sep 25, 2010 68800 69571 68021 68196 0 +0.50(+0.00%)
Sep 24, 2010 68800 69571 68021 68196 3,441,000 -598.00(-0.87%)
Sep 23, 2010 68321 69601 67892 68794 3,305,200 +469.00(+0.69%)
Sep 22, 2010 67711 68549 67346 68325 2,495,200 +606.00(+0.89%)
Sep 21, 2010 68189 68255 67528 67719 1,734,000 -471.00(-0.69%)
Sep 20, 2010 67087 68241 67009 68190 1,775,200 +1101.00(+1.64%)
Sep 19, 2010 67665 67773 66993 67089 0 -0.10(-0.00%)
Sep 18, 2010 67665 67773 66993 67089 0 +0.10(+0.00%)
Sep 17, 2010 67665 67773 66993 67089 1,629,400 -574.00(-0.85%)
Sep 16, 2010 68103 68103 67507 67663 1,464,400 -444.00(-0.65%)
Sep 15, 2010 67690 68107 67119 68107 2,234,200 +415.00(+0.61%)
Sep 14, 2010 68030 68093 67561 67692 2,594,000 -339.00(-0.50%)
Sep 13, 2010 66807 68142 66807 68031 2,144,400 +1224.20(+1.83%)
Sep 12, 2010 66622 66920 66459 66807 0 +0.00(+0.00%)
Sep 11, 2010 66622 66920 66459 66807 0 -0.20(-0.00%)
Sep 10, 2010 66622 66920 66459 66807 1,561,000 +183.00(+0.27%)
Sep 09, 2010 66411 66807 66353 66624 1,438,800 +217.00(+0.33%)
Sep 08, 2010 66739 66739 66101 66407 1,716,000 -340.30(-0.51%)
Sep 07, 2010 66679 66949 66380 66747 0 +0.30(+0.00%)
Sep 06, 2010 66679 66949 66380 66747 651,400 +68.40(+0.10%)
Sep 05, 2010 66812 67673 66541 66679 0 -0.40(-0.00%)
Sep 03, 2010 66812 67673 66541 66679 2,019,200 -129.00(-0.19%)
Sep 02, 2010 67073 67168 66405 66808 1,601,200 -265.00(-0.40%)
Sep 01, 2010 65154 67073 65154 67073 2,509,000 +1928.00(+2.96%)
Aug 31, 2010 64262 65182 64202 65145 3,284,800 +884.00(+1.38%)
Aug 30, 2010 65585 65585 64255 64261 1,286,400 -1324.10(-2.02%)
Aug 29, 2010 63875 65589 63848 65585 0 +0.10(+0.00%)
Aug 27, 2010 63875 65589 63848 65585 1,764,000 +1718.00(+2.69%)
Aug 26, 2010 64802 65271 63804 63867 1,773,400 -936.00(-1.44%)
Aug 25, 2010 65156 65156 64164 64803 1,753,000 -353.00(-0.54%)
Aug 24, 2010 65946 65946 65013 65156 1,604,200 -826.00(-1.25%)
Aug 23, 2010 66678 67175 65982 65982 1,379,600 -695.20(-1.04%)
Aug 21, 2010 66892 66892 66337 66677 0 +0.20(+0.00%)
Aug 20, 2010 66892 66892 66337 66677 1,414,600 -210.00(-0.31%)
Aug 19, 2010 67641 67713 66824 66887 1,920,000 -751.00(-1.11%)
Aug 18, 2010 67584 67745 67006 67638 2,367,000 +54.00(+0.08%)
Aug 17, 2010 66702 67666 66702 67584 1,747,000 +882.00(+1.32%)
Aug 16, 2010 66260 66868 66187 66702 1,394,800 +437.60(+0.66%)
Aug 15, 2010 65964 66590 65921 66264 0 +0.40(+0.00%)
Aug 14, 2010 65964 66590 65921 66264 0 +0.00(+0.00%)
Aug 13, 2010 65964 66590 65921 66264 1,841,200 +298.00(+0.45%)
Aug 12, 2010 65788 66027 65257 65966 1,546,600 +176.00(+0.27%)
Aug 11, 2010 67217 67217 65690 65790 1,732,800 -1433.00(-2.13%)
Aug 10, 2010 67836 67836 66946 67223 1,625,400 -639.00(-0.94%)
Aug 09, 2010 68096 68513 67749 67862 1,254,800 -232.80(-0.34%)
Aug 08, 2010 68416 68509 67686 68095 0 +0.00(+0.00%)
Aug 07, 2010 68416 68509 67686 68095 0 -0.20(-0.00%)
Aug 06, 2010 68416 68509 67686 68095 1,513,200 -317.00(-0.46%)
Aug 05, 2010 68271 68471 68002 68412 1,611,600 +140.00(+0.21%)
Aug 04, 2010 67996 68534 67577 68272 1,875,200 +275.00(+0.40%)
Aug 03, 2010 68517 68561 67942 67997 1,900,000 -520.00(-0.76%)
Aug 02, 2010 67524 68754 67524 68517 1,766,600 +1001.60(+1.48%)
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.