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, 2013 49932 50480 49649 50008 0 +0.40(+0.00%)
Aug 30, 2013 49932 50480 49649 50008 14,233,400 +86.00(+0.17%)
Aug 29, 2013 49867 50558 49845 49922 7,991,000 +55.00(+0.11%)
Aug 28, 2013 50092 50591 49530 49867 8,503,400 -225.00(-0.45%)
Aug 27, 2013 51425 51425 50018 50092 5,718,400 -1337.00(-2.60%)
Aug 26, 2013 52200 52398 51429 51429 4,283,400 -768.10(-1.47%)
Aug 25, 2013 51401 52197 51166 52197 0 +0.00(+0.00%)
Aug 24, 2013 51401 52197 51166 52197 0 +0.10(+0.00%)
Aug 23, 2013 51401 52197 51166 52197 5,887,800 +799.00(+1.55%)
Aug 22, 2013 50408 51458 50408 51398 5,570,000 +993.00(+1.97%)
Aug 21, 2013 50501 51171 50055 50405 5,993,400 -102.00(-0.20%)
Aug 20, 2013 51561 51561 50499 50507 5,834,400 -1067.00(-2.07%)
Aug 19, 2013 51540 52089 51115 51574 6,388,000 +35.20(+0.07%)
Aug 18, 2013 50906 51555 50800 51539 0 +0.00(+0.00%)
Aug 17, 2013 50906 51555 50800 51539 0 -0.20(-0.00%)
Aug 16, 2013 50906 51555 50800 51539 7,402,400 +631.00(+1.24%)
Aug 15, 2013 50880 51453 50050 50908 8,357,400 +12.00(+0.02%)
Aug 14, 2013 50594 51364 50414 50896 11,269,000 +295.00(+0.58%)
Aug 13, 2013 50299 50734 50040 50601 6,511,900 +302.00(+0.60%)
Aug 12, 2013 49878 51380 49878 50299 7,041,200 +424.10(+0.85%)
Aug 11, 2013 48949 50000 48836 49875 0 +0.00(+0.00%)
Aug 10, 2013 48949 50000 48836 49875 0 -0.10(-0.00%)
Aug 09, 2013 48949 50001 48836 49875 6,321,000 +946.00(+1.93%)
Aug 08, 2013 47453 49230 47453 48929 5,221,800 +1482.00(+3.12%)
Aug 07, 2013 47422 47665 47164 47447 4,463,400 +25.00(+0.05%)
Aug 06, 2013 48436 48522 47225 47422 5,267,000 -1014.00(-2.09%)
Aug 05, 2013 48477 48707 48264 48436 3,743,000 -38.00(-0.08%)
Aug 04, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 03, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 02, 2013 49141 49550 48448 48474 4,491,200 -667.00(-1.36%)
Aug 01, 2013 48235 49281 48235 49141 4,687,400 +907.00(+1.88%)
Jul 31, 2013 48558 48824 48140 48234 4,944,600 -328.00(-0.68%)
Jul 30, 2013 49220 49669 48560 48562 0 -650.00(-1.32%)
Jul 29, 2013 49414 49461 48975 49212 3,285,200 -210.10(-0.43%)
Jul 28, 2013 49068 49422 48633 49422 0 +0.00(+0.00%)
Jul 27, 2013 49068 49422 48633 49422 0 +0.10(+0.00%)
Jul 26, 2013 49068 49422 48633 49422 3,997,400 +355.00(+0.72%)
Jul 25, 2013 48372 49123 48007 49067 4,935,600 +693.00(+1.43%)
Jul 24, 2013 48816 48888 47999 48374 5,006,400 -446.00(-0.91%)
Jul 23, 2013 48579 49379 48579 48820 4,579,400 +246.00(+0.51%)
Jul 22, 2013 47407 48879 47407 48574 4,132,000 +1173.80(+2.48%)
Jul 21, 2013 47650 47650 47163 47400 0 +0.00(+0.00%)
Jul 20, 2013 47650 47650 47163 47400 0 +0.20(+0.00%)
Jul 19, 2013 47650 47650 47163 47400 3,474,000 -257.00(-0.54%)
Jul 18, 2013 47404 48057 47093 47657 4,285,200 +250.00(+0.53%)
Jul 17, 2013 46869 47710 46869 47407 5,185,000 +538.00(+1.15%)
Jul 16, 2013 46749 47330 46417 46869 4,775,800 +130.00(+0.28%)
Jul 15, 2013 45533 46840 45533 46739 4,842,800 +1205.80(+2.65%)
Jul 14, 2013 46624 46624 45529 45533 0 +0.00(+0.00%)
Jul 13, 2013 46624 46624 45529 45533 0 +0.20(+0.00%)
Jul 12, 2013 46624 46624 45529 45533 5,357,200 -1093.00(-2.34%)
Jul 11, 2013 45494 46719 45494 46626 5,587,800 +1143.00(+2.51%)
Jul 10, 2013 45211 45955 45082 45483 4,867,600 +407.50(+0.90%)
Jul 09, 2013 45211 45740 44839 45076 0 -0.50(-0.00%)
Jul 08, 2013 45211 45740 44839 45076 4,664,000 -134.50(-0.30%)
Jul 07, 2013 45757 45757 44107 45210 0 +0.00(+0.00%)
Jul 06, 2013 45757 45757 44107 45210 0 +0.50(+0.00%)
Jul 05, 2013 45757 45757 44107 45210 6,988,200 -553.00(-1.21%)
Jul 04, 2013 45046 46097 45046 45763 5,100,400 +719.00(+1.60%)
Jul 03, 2013 45227 45827 44552 45044 6,998,800 -185.00(-0.41%)
Jul 02, 2013 47222 47222 44819 45229 8,123,400 -2001.00(-4.24%)
Jul 01, 2013 47458 47674 46676 47230 6,658,400 -227.10(-0.48%)
Jun 30, 2013 47609 47639 47059 47457 0 +0.00(+0.00%)
Jun 29, 2013 47609 47639 47059 47457 0 +0.10(+0.00%)
Jun 28, 2013 47609 47639 47059 47457 5,752,800 -152.00(-0.32%)
Jun 27, 2013 47135 48053 47135 47609 5,567,200 +437.00(+0.93%)
Jun 26, 2013 46903 47725 46903 47172 5,636,200 +279.00(+0.59%)
Jun 25, 2013 45967 47119 45967 46893 4,773,600 +928.00(+2.02%)
Jun 24, 2013 47039 47039 45406 45965 6,301,400 -1091.00(-2.32%)
Jun 23, 2013 48209 48209 46918 47056 0 +0.00(+0.00%)
Jun 21, 2013 48209 48209 46918 47056 6,416,400 -1158.00(-2.40%)
Jun 20, 2013 47884 48214 45930 48214 8,789,400 +321.00(+0.67%)
Jun 19, 2013 49457 49698 47838 47893 6,582,600 -1572.00(-3.18%)
Jun 18, 2013 49089 49550 48414 49465 5,977,200 +376.00(+0.77%)
Jun 17, 2013 49337 50123 49074 49089 5,324,600 -243.30(-0.49%)
Jun 16, 2013 50415 50656 49330 49332 0 +0.00(+0.00%)
Jun 15, 2013 50415 50656 49330 49332 0 +0.30(+0.00%)
Jun 14, 2013 50415 50656 49330 49332 5,826,000 -1083.00(-2.15%)
Jun 13, 2013 49758 50444 48968 50415 6,228,400 +1234.00(+2.51%)
Jun 12, 2013 49777 50380 48746 49181 7,780,000 -589.00(-1.18%)
Jun 11, 2013 51314 51314 49709 49770 5,560,600 -1547.00(-3.01%)
Jun 10, 2013 51619 51836 51160 51317 4,689,400 -301.60(-0.58%)
Jun 09, 2013 52877 52877 51428 51619 0 +0.00(+0.00%)
Jun 08, 2013 52877 52877 51428 51619 0 -0.40(-0.00%)
Jun 07, 2013 52877 52877 51428 51619 5,635,400 -1266.00(-2.39%)
Jun 06, 2013 52813 52937 52244 52885 4,088,800 +86.00(+0.16%)
Jun 05, 2013 54019 54207 52774 52799 4,630,200 -1219.00(-2.26%)
Jun 04, 2013 53944 54289 53498 54018 4,314,600 +74.00(+0.14%)
Jun 03, 2013 53512 53993 53143 53944 4,336,200 +437.90(+0.82%)
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.