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

Brazil Bovespa Index (IX: BVSP )

125,573.16 +448.86 (+0.36%)
Daily Price Updated: 5:23 PM EDT, Apr 22, 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, 2021 103514 106136 103514 105551 0 +2050.00(+1.98%)
Oct 29, 2021 105707 105954 103430 103501 0 +0.00(+0.00%)
Oct 28, 2021 105707 105954 103430 103501 0 -2862.00(-2.69%)
Oct 27, 2021 106433 108224 106045 106363 0 -57.00(-0.05%)
Oct 26, 2021 108713 108713 106321 106420 0 -2295.00(-2.11%)
Oct 25, 2021 106298 109372 106296 108715 0 +2419.00(+2.28%)
Oct 22, 2021 107714 107749 102854 106296 0 +0.00(+0.00%)
Oct 21, 2021 107714 107749 102854 106296 0 -4490.00(-4.05%)
Oct 20, 2021 110677 112023 110176 110786 0 +113.00(+0.10%)
Oct 19, 2021 114422 114422 109947 110673 0 -3755.00(-3.28%)
Oct 18, 2021 114647 114927 112841 114428 0 -220.00(-0.19%)
Oct 15, 2021 113189 114776 113049 114648 0 +0.00(+0.00%)
Oct 14, 2021 113189 114776 113049 114648 0 +1192.00(+1.05%)
Oct 13, 2021 112180 114159 111807 113456 0 +1276.00(+1.14%)
Oct 11, 2021 112834 113982 112052 112180 0 +0.00(+0.00%)
Oct 10, 2021 112834 113982 112052 112180 0 -653.00(-0.58%)
Oct 08, 2021 110586 114172 110586 112833 0 +0.00(+0.00%)
Oct 07, 2021 110586 114172 110586 112833 0 +2273.00(+2.06%)
Oct 06, 2021 110454 110614 108180 110560 0 +102.00(+0.09%)
Oct 05, 2021 110397 111691 110087 110458 0 +65.00(+0.06%)
Oct 04, 2021 112900 112900 109979 110393 0 -2507.00(-2.22%)
Oct 01, 2021 110980 113020 110980 112900 0 +0.00(+0.00%)
Sep 30, 2021 110980 113020 110980 112900 0 +1793.00(+1.61%)
Sep 29, 2021 110125 112028 110125 111107 0 +983.00(+0.89%)
Sep 28, 2021 113584 113584 109981 110124 0 -3459.00(-3.05%)
Sep 27, 2021 113283 114432 112360 113583 0 +300.00(+0.26%)
Sep 24, 2021 114062 114062 112505 113283 0 +0.00(+0.00%)
Sep 23, 2021 114062 114062 112505 113283 0 +1001.00(+0.89%)
Sep 22, 2021 110252 113321 110251 112282 0 +2032.00(+1.84%)
Sep 21, 2021 108859 110923 108859 110250 0 +1406.00(+1.29%)
Sep 20, 2021 111435 111435 107520 108844 0 -2595.00(-2.33%)
Sep 17, 2021 113794 113794 111157 111439 0 +0.00(+0.00%)
Sep 16, 2021 113794 113794 111157 111439 0 -3624.00(-3.15%)
Sep 15, 2021 116191 116312 114741 115063 0 -1118.00(-0.96%)
Sep 14, 2021 116405 117270 115809 116181 0 -223.00(-0.19%)
Sep 13, 2021 114300 117046 114300 116404 0 +2118.00(+1.85%)
Sep 10, 2021 115370 116896 114286 114286 0 +0.00(+0.00%)
Sep 09, 2021 115370 116896 114286 114286 0 +873.00(+0.77%)
Sep 08, 2021 117866 117866 113172 113413 0 -4456.00(-3.78%)
Sep 06, 2021 116926 117981 116156 117869 0 +0.00(+0.00%)
Sep 05, 2021 116926 117981 116156 117869 0 +936.00(+0.80%)
Sep 03, 2021 116679 117396 115583 116933 0 +0.00(+0.00%)
Sep 02, 2021 116679 117396 115583 116933 0 -2463.00(-2.06%)
Sep 01, 2021 118793 119942 118067 119396 0 +615.00(+0.52%)
Aug 31, 2021 119738 120157 117911 118781 0 -959.00(-0.80%)
Aug 30, 2021 120677 120684 119354 119740 0 -938.00(-0.78%)
Aug 27, 2021 118725 120678 118721 120678 0 +0.00(+0.00%)
Aug 26, 2021 118725 120678 118721 120678 0 -140.00(-0.12%)
Aug 25, 2021 120210 120818 119226 120818 0 +607.00(+0.50%)
Aug 24, 2021 117474 120463 117474 120211 0 +2739.00(+2.33%)
Aug 23, 2021 118053 118445 117062 117472 0 -581.00(-0.49%)
Aug 20, 2021 117163 118308 116040 118053 0 +0.00(+0.00%)
Aug 19, 2021 117163 118308 116040 118053 0 +1410.00(+1.21%)
Aug 18, 2021 117904 118739 116489 116643 0 -1261.00(-1.07%)
Aug 17, 2021 119179 119179 116248 117904 0 -1276.00(-1.07%)
Aug 16, 2021 121191 121191 118684 119180 0 -2014.00(-1.66%)
Aug 13, 2021 120701 121275 120045 121194 0 +0.00(+0.00%)
Aug 12, 2021 120701 121275 120045 121194 0 -862.00(-0.71%)
Aug 11, 2021 122203 122756 120827 122056 0 -146.00(-0.12%)
Aug 10, 2021 123021 123513 122061 122202 0 -817.00(-0.66%)
Aug 09, 2021 122809 123597 122258 123019 0 +209.00(+0.17%)
Aug 06, 2021 121633 123287 121568 122810 0 +0.00(+0.00%)
Aug 05, 2021 121633 123287 121568 122810 0 +1009.00(+0.83%)
Aug 04, 2021 123577 123587 121072 121801 0 -1776.00(-1.44%)
Aug 03, 2021 122516 123765 120807 123577 0 +1061.00(+0.87%)
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.