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: 5:20 PM EDT, Apr 26, 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, 2017 70887 71234 70516 70835 0 -51.30(-0.07%)
Aug 30, 2017 71328 71454 70755 70886 0 -443.60(-0.62%)
Aug 29, 2017 70679 71330 70517 71330 0 +313.30(+0.44%)
Aug 28, 2017 71074 71390 70909 71017 0 -57.00(-0.08%)
Aug 27, 2017 71138 71506 70801 71074 0 +0.00(+0.00%)
Aug 26, 2017 71138 71506 70801 71074 0 +0.00(+0.00%)
Aug 25, 2017 71138 71506 70801 71074 0 -59.20(-0.08%)
Aug 24, 2017 70482 71238 70482 71133 0 +655.20(+0.93%)
Aug 23, 2017 70011 70587 69947 70478 0 +466.40(+0.67%)
Aug 22, 2017 68645 70278 68645 70011 0 +1376.60(+2.01%)
Aug 21, 2017 68713 69068 68514 68635 0 -80.10(-0.12%)
Aug 20, 2017 67990 68808 67979 68715 0 +0.00(+0.00%)
Aug 19, 2017 67990 68808 67979 68715 0 +0.00(+0.00%)
Aug 18, 2017 67990 68808 67979 68715 0 +737.90(+1.09%)
Aug 17, 2017 68596 68596 67866 67977 0 -617.50(-0.90%)
Aug 16, 2017 68356 68950 68304 68594 0 +239.20(+0.35%)
Aug 15, 2017 68296 68846 68293 68355 0 +70.40(+0.10%)
Aug 14, 2017 67364 68642 67226 68285 0 +926.10(+1.37%)
Aug 13, 2017 66992 67623 66678 67359 0 +0.00(+0.00%)
Aug 12, 2017 66992 67623 66678 67359 0 +0.00(+0.00%)
Aug 11, 2017 66992 67623 66678 67359 0 +366.50(+0.55%)
Aug 10, 2017 67671 67671 66650 66992 0 -679.00(-1.00%)
Aug 09, 2017 67894 67894 67290 67671 0 -227.80(-0.34%)
Aug 08, 2017 67936 68500 67671 67899 0 -40.80(-0.06%)
Aug 07, 2017 66898 68043 66887 67940 0 +1041.70(+1.56%)
Aug 06, 2017 66783 67104 66525 66898 0 +0.00(+0.00%)
Aug 05, 2017 66783 67104 66525 66898 0 +0.00(+0.00%)
Aug 04, 2017 66783 67104 66525 66898 0 +120.90(+0.18%)
Aug 03, 2017 67136 67256 66705 66777 0 -358.90(-0.53%)
Aug 02, 2017 66504 67277 66305 67136 0 +619.80(+0.93%)
Aug 01, 2017 65925 66606 65925 66516 0 +595.80(+0.90%)
Jul 31, 2017 65502 66048 65502 65920 0 +423.30(+0.65%)
Jul 30, 2017 65253 65497 64953 65497 0 +0.00(+0.00%)
Jul 29, 2017 65253 65497 64953 65497 0 +0.00(+0.00%)
Jul 28, 2017 65253 65497 64953 65497 0 +219.70(+0.34%)
Jul 27, 2017 65013 65678 65013 65277 0 +266.80(+0.41%)
Jul 26, 2017 65668 65873 64992 65011 0 -657.00(-1.00%)
Jul 25, 2017 65101 65749 65101 65668 0 +568.00(+0.87%)
Jul 24, 2017 64695 65104 64678 65100 0 +415.40(+0.64%)
Jul 23, 2017 64936 65150 64599 64684 0 +0.00(+0.00%)
Jul 22, 2017 64936 65150 64599 64684 0 +0.00(+0.00%)
Jul 21, 2017 64936 65150 64599 64684 0 -253.80(-0.39%)
Jul 20, 2017 65178 65505 64898 64938 0 -165.10(-0.25%)
Jul 19, 2017 65337 65604 64874 65103 0 -234.60(-0.36%)
Jul 18, 2017 65208 65338 64943 65338 0 +125.40(+0.19%)
Jul 17, 2017 65431 65478 65119 65212 0 -223.90(-0.34%)
Jul 16, 2017 65178 65624 65178 65436 0 +0.00(+0.00%)
Jul 15, 2017 65178 65624 65178 65436 0 +0.00(+0.00%)
Jul 14, 2017 65178 65624 65178 65436 0 +257.80(+0.40%)
Jul 13, 2017 64854 65302 64854 65178 0 +342.80(+0.53%)
Jul 12, 2017 63840 64938 63827 64836 0 +1003.50(+1.57%)
Jul 11, 2017 63027 63891 62908 63832 0 +806.60(+1.28%)
Jul 10, 2017 62322 63135 62322 63026 0 +703.10(+1.13%)
Jul 09, 2017 62474 62926 62035 62322 0 +0.00(+0.00%)
Jul 08, 2017 62474 62926 62035 62322 0 +0.00(+0.00%)
Jul 07, 2017 62474 62926 62035 62322 0 -147.90(-0.24%)
Jul 06, 2017 63156 63188 62354 62470 0 -683.90(-1.08%)
Jul 05, 2017 63215 63485 62708 63154 0 -77.40(-0.12%)
Jul 04, 2017 63268 63346 63076 63232 0 -48.00(-0.08%)
Jul 03, 2017 62901 63338 62901 63280 0 +379.60(+0.60%)
Jun 30, 2017 62238 63038 62238 62900 0 +661.10(+1.06%)
Jun 29, 2017 62010 62498 61689 62239 0 +220.90(+0.36%)
Jun 28, 2017 61684 62057 61433 62018 0 +342.50(+0.56%)
Jun 27, 2017 62188 62424 61580 61676 0 -512.60(-0.82%)
Jun 26, 2017 61088 62251 61088 62188 0 +1101.00(+1.80%)
Jun 25, 2017 61272 61400 60992 61087 0 +0.00(+0.00%)
Jun 24, 2017 61272 61400 60992 61087 0 +0.00(+0.00%)
Jun 23, 2017 61272 61400 60992 61087 0 -185.10(-0.30%)
Jun 22, 2017 60762 61354 60758 61272 0 +510.50(+0.84%)
Jun 21, 2017 60783 61188 60544 60762 0 -4.50(-0.01%)
Jun 20, 2017 62011 62011 60766 60766 0 -1247.80(-2.01%)
Jun 19, 2017 61620 62272 61620 62014 0 +387.60(+0.63%)
Jun 18, 2017 61911 61921 61269 61626 0 +0.00(+0.00%)
Jun 17, 2017 61911 61921 61269 61626 0 +0.00(+0.00%)
Jun 16, 2017 61911 61921 61269 61626 0 -296.50(-0.48%)
Jun 15, 2017 61831 62475 61508 61923 0 +0.00(+0.00%)
Jun 14, 2017 61831 62475 61508 61923 0 +93.90(+0.15%)
Jun 13, 2017 61708 62012 61510 61829 0 +128.80(+0.21%)
Jun 12, 2017 62219 62286 61279 61700 0 -510.40(-0.82%)
Jun 11, 2017 62755 63066 62096 62211 0 +0.00(+0.00%)
Jun 10, 2017 62755 63066 62096 62211 0 +0.00(+0.00%)
Jun 09, 2017 62755 63066 62096 62211 0 -545.00(-0.87%)
Jun 08, 2017 63171 63171 62376 62756 0 -415.10(-0.66%)
Jun 07, 2017 62955 63637 62912 63171 0 +216.00(+0.34%)
Jun 06, 2017 62450 63302 62426 62955 0 +504.30(+0.81%)
Jun 05, 2017 62503 62800 62010 62450 0 -60.30(-0.10%)
Jun 04, 2017 62289 62773 62161 62511 0 +0.00(+0.00%)
Jun 03, 2017 62289 62773 62161 62511 0 +0.00(+0.00%)
Jun 02, 2017 62289 62773 62161 62511 0 +222.20(+0.36%)
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.