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

Brazil Bovespa Index (IX: BVSP )

124,196.18 +25.03 (+0.02%)
Daily Price Updated: 5:26 PM EDT, Apr 18, 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, 2016 64312 65054 64312 64924 0 +616.90(+0.96%)
Oct 30, 2016 64251 64728 63778 64308 0 +0.00(+0.00%)
Oct 29, 2016 64251 64728 63778 64308 0 +0.00(+0.00%)
Oct 28, 2016 64251 64728 63778 64308 0 +58.10(+0.09%)
Oct 27, 2016 63827 64609 63827 64250 0 +423.80(+0.66%)
Oct 26, 2016 63860 63924 63084 63826 0 -40.50(-0.06%)
Oct 25, 2016 64059 64266 63248 63866 0 -193.70(-0.30%)
Oct 24, 2016 64141 64691 63914 64060 0 -48.20(-0.08%)
Oct 23, 2016 63838 64372 63379 64108 0 +0.00(+0.00%)
Oct 22, 2016 63838 64372 63379 64108 0 +0.00(+0.00%)
Oct 21, 2016 63838 64372 63379 64108 0 +270.20(+0.42%)
Oct 20, 2016 63495 63927 62729 63838 0 +332.30(+0.52%)
Oct 19, 2016 63784 64089 63308 63506 0 -276.60(-0.43%)
Oct 18, 2016 62701 63937 62701 63782 0 +1086.10(+1.73%)
Oct 17, 2016 61768 62696 61719 62696 0 +928.90(+1.50%)
Oct 16, 2016 61120 62039 61120 61767 0 +0.00(+0.00%)
Oct 15, 2016 61120 62039 61120 61767 0 +0.00(+0.00%)
Oct 14, 2016 61120 62039 61120 61767 0 +648.60(+1.06%)
Oct 13, 2016 61020 61329 60243 61119 0 +96.70(+0.16%)
Oct 12, 2016 61668 61668 60885 61022 0 +0.00(+0.00%)
Oct 11, 2016 61668 61668 60885 61022 0 -646.40(-1.05%)
Oct 10, 2016 61130 61756 61130 61668 0 +559.30(+0.92%)
Oct 09, 2016 60645 61275 60479 61109 0 +0.00(+0.00%)
Oct 08, 2016 60645 61275 60479 61109 0 +0.00(+0.00%)
Oct 07, 2016 60645 61275 60479 61109 0 +464.80(+0.77%)
Oct 06, 2016 60254 60724 60070 60644 0 +389.90(+0.65%)
Oct 05, 2016 59340 60477 59340 60254 0 +915.10(+1.54%)
Oct 04, 2016 59461 59580 58892 59339 0 +972.10(+1.67%)
Oct 03, 2016 58350 58900 58271 58367 0 +16.50(+0.03%)
Sep 30, 2016 59346 59621 58292 58351 0 -1005.20(-1.69%)
Sep 29, 2016 58383 59415 58354 59356 0 +973.30(+1.67%)
Sep 28, 2016 58066 58490 57411 58382 0 +329.00(+0.57%)
Sep 27, 2016 58697 58697 57904 58054 0 +0.00(+0.00%)
Sep 26, 2016 58697 58697 57904 58054 0 -643.50(-1.10%)
Sep 25, 2016 58992 59131 58409 58697 0 +0.00(+0.00%)
Sep 24, 2016 58992 59131 58409 58697 0 +0.00(+0.00%)
Sep 23, 2016 58992 59131 58409 58697 0 -297.20(-0.50%)
Sep 22, 2016 58408 59462 58408 58994 0 +600.30(+1.03%)
Sep 21, 2016 57736 58575 57326 58394 0 +657.40(+1.14%)
Sep 20, 2016 57356 57902 57356 57736 0 +386.10(+0.67%)
Sep 19, 2016 57083 58025 57083 57350 0 +270.60(+0.47%)
Sep 18, 2016 57910 57910 56794 57080 0 +0.00(+0.00%)
Sep 17, 2016 57910 57910 56794 57080 0 +0.00(+0.00%)
Sep 16, 2016 57910 57910 56794 57080 0 -829.70(-1.43%)
Sep 15, 2016 57068 58127 57068 57910 0 +850.00(+1.49%)
Sep 14, 2016 56812 57342 56694 57060 0 +238.70(+0.42%)
Sep 13, 2016 58580 58580 56459 56821 0 -1765.30(-3.01%)
Sep 12, 2016 57998 58595 57511 58586 0 +586.40(+1.01%)
Sep 11, 2016 60220 60220 57961 58000 0 +0.00(+0.00%)
Sep 10, 2016 60220 60220 57961 58000 0 +0.00(+0.00%)
Sep 09, 2016 60220 60220 57961 58000 0 -2231.90(-3.71%)
Sep 08, 2016 60129 60310 59743 60232 0 +102.20(+0.17%)
Sep 07, 2016 59566 60129 59182 60129 0 +0.00(+0.00%)
Sep 06, 2016 59566 60129 59182 60129 0 +563.10(+0.95%)
Sep 05, 2016 59616 59986 59402 59566 0 -50.10(-0.08%)
Sep 04, 2016 58240 59655 58240 59616 0 +0.00(+0.00%)
Sep 03, 2016 58240 59655 58240 59616 0 +0.00(+0.00%)
Sep 02, 2016 58240 59655 58240 59616 0 +1380.10(+2.37%)
Sep 01, 2016 57901 58417 57638 58236 0 +335.20(+0.58%)
Aug 31, 2016 58580 58910 57506 57901 0 -674.30(-1.15%)
Aug 30, 2016 58610 58882 58293 58575 0 -35.00(-0.06%)
Aug 29, 2016 57717 58957 57642 58610 0 +894.20(+1.55%)
Aug 28, 2016 57725 58655 57259 57716 0 +0.00(+0.00%)
Aug 27, 2016 57725 58655 57259 57716 0 +0.00(+0.00%)
Aug 26, 2016 57725 58655 57259 57716 0 -5.90(-0.01%)
Aug 25, 2016 57718 58124 57639 57722 0 +4.20(+0.01%)
Aug 24, 2016 58019 58332 57456 57718 0 -302.10(-0.52%)
Aug 23, 2016 57781 58596 57781 58020 0 +238.80(+0.41%)
Aug 22, 2016 59080 59099 57631 57781 0 -1317.70(-2.23%)
Aug 21, 2016 59158 59240 58600 59099 0 +0.00(+0.00%)
Aug 20, 2016 59158 59240 58600 59099 0 +0.00(+0.00%)
Aug 19, 2016 59158 59240 58600 59099 0 -67.10(-0.11%)
Aug 18, 2016 59324 59418 58829 59166 0 -157.80(-0.27%)
Aug 17, 2016 58847 59324 58081 59324 0 +468.40(+0.80%)
Aug 16, 2016 59144 59187 58589 58855 0 -290.60(-0.49%)
Aug 15, 2016 58316 59324 58316 59146 0 +847.60(+1.45%)
Aug 14, 2016 58300 58753 57987 58298 0 +0.00(+0.00%)
Aug 13, 2016 58300 58753 57987 58298 0 +0.00(+0.00%)
Aug 12, 2016 58300 58753 57987 58298 0 -1.20(-0.00%)
Aug 11, 2016 56925 58308 56923 58300 0 +1379.80(+2.42%)
Aug 10, 2016 57690 57953 56735 56920 0 -769.60(-1.33%)
Aug 09, 2016 57638 58095 57615 57689 0 +54.00(+0.09%)
Aug 08, 2016 57656 57917 57504 57635 0 -25.70(-0.04%)
Aug 07, 2016 57609 57951 57290 57661 0 +0.00(+0.00%)
Aug 06, 2016 57609 57951 57290 57661 0 +0.00(+0.00%)
Aug 05, 2016 57609 57951 57290 57661 0 +67.20(+0.12%)
Aug 04, 2016 57076 58030 57076 57594 0 +517.00(+0.91%)
Aug 03, 2016 56157 57101 55788 57077 0 +914.50(+1.63%)
Aug 02, 2016 56756 56974 55696 56162 0 -593.40(-1.05%)
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.