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 (%)
Jan 31, 2014 47554 48034 47115 47244 3,108,300 -313.00(-0.66%)
Jan 30, 2014 47839 47884 47154 47557 3,324,900 -284.00(-0.59%)
Jan 29, 2014 47750 48488 47750 47841 2,694,500 +140.00(+0.29%)
Jan 28, 2014 47782 48147 47493 47701 2,936,000 -0.10(-0.00%)
Jan 27, 2014 47782 48147 47493 47701 0 -85.90(-0.18%)
Jan 25, 2014 48325 48327 47494 47787 3,535,000 -534.00(-1.11%)
Jan 24, 2014 49294 49598 48321 48321 3,881,700 -979.00(-1.99%)
Jan 23, 2014 48543 49487 48543 49300 3,873,300 +758.00(+1.56%)
Jan 22, 2014 48728 49124 48440 48542 3,104,400 -166.00(-0.34%)
Jan 21, 2014 49181 49292 48673 48708 1,413,000 -0.40(-0.00%)
Jan 20, 2014 49181 49292 48673 48708 0 -473.60(-0.96%)
Jan 18, 2014 49696 49868 49174 49182 2,615,000 -514.00(-1.03%)
Jan 17, 2014 50106 50577 49628 49696 2,944,500 -409.00(-0.82%)
Jan 16, 2014 49715 50230 49715 50105 2,835,600 +402.00(+0.81%)
Jan 15, 2014 49421 49834 49263 49703 2,887,800 +276.00(+0.56%)
Jan 14, 2014 49708 50003 49309 49427 2,803,000 +0.10(+0.00%)
Jan 13, 2014 49708 50003 49309 49427 0 -269.50(-0.54%)
Jan 12, 2014 49322 50145 49267 49696 0 +0.40(+0.00%)
Jan 11, 2014 49322 50145 49267 49696 3,509,600 +374.00(+0.76%)
Jan 10, 2014 50576 50576 49259 49322 3,702,600 -1255.00(-2.48%)
Jan 09, 2014 50431 50793 50424 50577 2,916,500 +147.00(+0.29%)
Jan 08, 2014 50982 51478 50429 50430 3,339,500 -544.00(-1.07%)
Jan 07, 2014 50980 51002 50451 50974 3,727,800 +0.40(+0.00%)
Jan 06, 2014 50980 51002 50451 50974 0 -7.50(-0.01%)
Jan 05, 2014 50348 50981 50269 50981 0 +0.10(+0.00%)
Jan 04, 2014 50348 50981 50269 50981 7,360,400 +640.00(+1.27%)
Jan 03, 2014 51522 51656 50246 50341 3,476,300 -1166.00(-2.26%)
Jan 02, 2014 51507 51507 51507 51507 0 -0.20(-0.00%)
Jan 01, 2014 51274 51996 51274 51507 0 +0.20(+0.00%)
Dec 31, 2013 51274 51996 51274 51507 2,048,600 -0.20(-0.00%)
Dec 30, 2013 51274 51996 51274 51507 0 +240.60(+0.47%)
Dec 29, 2013 51240 51395 51207 51267 0 -0.40(-0.00%)
Dec 28, 2013 51239 51395 51207 51267 2,002,600 +46.00(+0.09%)
Dec 27, 2013 51358 51610 51185 51221 1,810,000 +0.00(+0.00%)
Dec 26, 2013 51358 51610 51185 51221 0 -135.00(-0.26%)
Dec 25, 2013 51356 51356 51356 51356 0 +0.00(+0.00%)
Dec 24, 2013 51188 51605 51188 51356 2,305,800 -0.10(-0.00%)
Dec 23, 2013 51188 51605 51188 51356 0 +170.40(+0.33%)
Dec 22, 2013 51620 51641 51025 51186 0 -0.30(-0.00%)
Dec 21, 2013 51620 51641 51025 51186 3,715,200 +367.00(+0.72%)
Dec 20, 2013 50578 51168 50578 50819 1,146,000 +256.00(+0.51%)
Dec 19, 2013 50110 50869 50110 50563 4,527,700 +473.00(+0.94%)
Dec 18, 2013 50279 50563 50049 50090 2,678,300 -190.00(-0.38%)
Dec 17, 2013 50049 50611 50049 50280 2,796,500 +0.40(+0.00%)
Dec 16, 2013 50049 50612 50049 50280 0 +228.40(+0.46%)
Dec 15, 2013 50133 50519 50006 50051 0 +0.20(+0.00%)
Dec 14, 2013 50133 50519 50006 50051 2,875,700 -71.00(-0.14%)
Dec 13, 2013 50077 50331 49842 50122 3,049,400 +54.00(+0.11%)
Dec 12, 2013 50991 51039 50068 50068 3,083,200 -925.00(-1.81%)
Dec 11, 2013 51167 51334 50956 50993 2,128,000 -172.00(-0.34%)
Dec 10, 2013 50942 51298 50832 51165 2,277,900 -0.40(-0.00%)
Dec 09, 2013 50942 51298 50832 51165 0 +221.10(+0.43%)
Dec 08, 2013 50788 51365 50610 50944 0 +0.30(+0.00%)
Dec 07, 2013 50788 51365 50610 50944 3,353,300 +156.00(+0.31%)
Dec 06, 2013 50220 51124 50220 50788 3,672,300 +572.00(+1.14%)
Dec 05, 2013 50359 50744 50114 50216 3,641,200 -133.00(-0.26%)
Dec 04, 2013 51240 51257 50224 50349 3,683,100 -896.00(-1.75%)
Dec 03, 2013 52479 52479 51245 51245 3,793,600 +0.10(+0.00%)
Dec 02, 2013 52479 52479 51245 51245 0 -1237.60(-2.36%)
Dec 01, 2013 51847 52482 51847 52482 0 +0.50(+0.00%)
Nov 30, 2013 51847 52482 51847 52482 2,633,500 +635.00(+1.22%)
Nov 29, 2013 51862 52458 51697 51847 2,416,600 -14.00(-0.03%)
Nov 28, 2013 51448 52113 51448 51861 3,108,000 +414.00(+0.80%)
Nov 27, 2013 52259 52410 51433 51447 3,730,200 -817.00(-1.56%)
Nov 26, 2013 52807 52995 52116 52264 3,075,300 +0.50(+0.00%)
Nov 25, 2013 52807 52995 52116 52264 0 -537.20(-1.02%)
Nov 24, 2013 52686 53221 52096 52801 0 -0.30(-0.00%)
Nov 23, 2013 52686 53221 52096 52801 3,467,000 +113.00(+0.21%)
Nov 22, 2013 53027 53027 52190 52688 3,624,600 +0.00(+0.00%)
Nov 21, 2013 53027 53027 52190 52688 0 -345.00(-0.65%)
Nov 20, 2013 54304 54304 52831 53033 3,649,200 -1274.00(-2.35%)
Nov 19, 2013 53452 54317 53452 54307 3,320,500 +0.00(+0.00%)
Nov 18, 2013 53452 54317 53452 54307 0 +855.40(+1.60%)
Nov 17, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 16, 2013 52233 53566 52233 53452 0 -0.40(-0.00%)
Nov 15, 2013 52233 53566 52233 53452 3,609,700 +1222.00(+2.34%)
Nov 14, 2013 51804 52271 51290 52230 3,415,400 +426.00(+0.82%)
Nov 13, 2013 52624 52811 51636 51804 3,848,200 -820.00(-1.56%)
Nov 12, 2013 52247 52646 52072 52624 2,317,800 +0.10(+0.00%)
Nov 11, 2013 52247 52646 52072 52624 0 +375.00(+0.72%)
Nov 10, 2013 52739 52868 51735 52249 0 -0.10(-0.00%)
Nov 09, 2013 52739 52868 51735 52249 4,105,300 -492.00(-0.93%)
Nov 08, 2013 53390 53891 52558 52741 4,874,300 -644.00(-1.21%)
Nov 07, 2013 53840 53857 53073 53385 4,258,800 -447.00(-0.83%)
Nov 06, 2013 54436 54539 53731 53832 3,327,700 -605.00(-1.11%)
Nov 05, 2013 54014 54531 54008 54437 2,731,000 +0.10(+0.00%)
Nov 04, 2013 54014 54531 54008 54437 0 +423.70(+0.78%)
Nov 03, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 02, 2013 54255 54387 53753 54013 0 +0.20(+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.