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

Brazil Bovespa Index (IX: BVSP )

127,351.79 +825.52 (+0.65%)
Daily Price Updated: 5:23 PM EDT, Apr 29, 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 (%)
Jul 29, 2022 102597 103989 102514 103165 0 +0.00(+0.00%)
Jul 28, 2022 102597 103989 102514 103165 0 +1727.00(+1.70%)
Jul 27, 2022 99773 101471 99772 101438 0 +1666.30(+1.67%)
Jul 26, 2022 100270 100753 99365 99772 0 -498.30(-0.50%)
Jul 25, 2022 98926 100508 98925 100270 0 +1345.20(+1.36%)
Jul 22, 2022 99034 99724 98321 98925 0 +0.00(+0.00%)
Jul 21, 2022 99034 99724 98321 98925 0 +638.00(+0.65%)
Jul 20, 2022 98244 98366 97277 98287 0 +42.00(+0.04%)
Jul 19, 2022 96920 98346 96917 98245 0 +1328.70(+1.37%)
Jul 18, 2022 96553 98291 96553 96916 0 +365.10(+0.38%)
Jul 15, 2022 96119 96971 95267 96551 0 +0.00(+0.00%)
Jul 14, 2022 96119 96971 95267 96551 0 -1330.20(-1.36%)
Jul 13, 2022 98258 98928 97403 97881 0 -390.00(-0.40%)
Jul 12, 2022 98212 98737 97253 98271 0 +58.70(+0.06%)
Jul 11, 2022 100282 100282 97854 98212 0 -2076.50(-2.07%)
Jul 08, 2022 100732 101577 99958 100289 0 +0.00(+0.00%)
Jul 07, 2022 100732 101577 99958 100289 0 +1570.00(+1.59%)
Jul 06, 2022 98294 99141 97423 98719 0 +424.40(+0.43%)
Jul 05, 2022 98608 98608 96499 98295 0 -314.20(-0.32%)
Jul 04, 2022 98952 99353 98264 98609 0 -345.10(-0.35%)
Jul 01, 2022 98542 99340 97231 98954 0 +0.00(+0.00%)
Jun 30, 2022 98542 99340 97231 98954 0 -667.70(-0.67%)
Jun 29, 2022 100592 101313 99218 99622 0 -969.40(-0.96%)
Jun 28, 2022 100766 102237 99956 100591 0 -173.00(-0.17%)
Jun 27, 2022 98673 101106 98672 100764 0 +2091.70(+2.12%)
Jun 24, 2022 98081 99313 98031 98672 0 +0.00(+0.00%)
Jun 23, 2022 98081 99313 98031 98672 0 -850.00(-0.85%)
Jun 22, 2022 99678 100374 98050 99522 0 -162.20(-0.16%)
Jun 21, 2022 99854 101069 99166 99684 0 -168.20(-0.17%)
Jun 20, 2022 99824 100481 98409 99853 0 +27.80(+0.03%)
Jun 17, 2022 102800 102801 98402 99825 0 +0.00(+0.00%)
Jun 16, 2022 102800 102801 98402 99825 0 -2982.10(-2.90%)
Jun 15, 2022 102068 103952 102046 102807 0 +0.00(+0.00%)
Jun 14, 2022 102068 103952 102046 102807 0 +209.00(+0.20%)
Jun 13, 2022 105476 105478 101700 102598 0 -2883.00(-2.73%)
Jun 10, 2022 107091 107092 104648 105481 0 +0.00(+0.00%)
Jun 09, 2022 107091 107092 104648 105481 0 -2887.00(-2.66%)
Jun 08, 2022 110067 110142 108045 108368 0 -1702.00(-1.55%)
Jun 07, 2022 110185 110435 109394 110070 0 -116.00(-0.11%)
Jun 06, 2022 111102 111935 110015 110186 0 -916.00(-0.82%)
Jun 03, 2022 112392 112392 110935 111102 0 +0.00(+0.00%)
Jun 02, 2022 112392 112392 110935 111102 0 -258.00(-0.23%)
Jun 01, 2022 111351 111931 110822 111360 0 +9.00(+0.01%)
May 31, 2022 111036 111903 110685 111351 0 +319.00(+0.29%)
May 30, 2022 111944 112690 110655 111032 0 -910.00(-0.81%)
May 27, 2022 111890 112441 111558 111942 0 +0.00(+0.00%)
May 26, 2022 111890 112441 111558 111942 0 +1362.00(+1.23%)
May 25, 2022 110580 111006 109699 110580 0 -1.00(-0.00%)
May 24, 2022 110340 110635 108399 110581 0 +235.00(+0.21%)
May 23, 2022 108500 110680 108500 110346 0 +1858.00(+1.71%)
May 20, 2022 107056 108795 107056 108488 0 +0.00(+0.00%)
May 19, 2022 107056 108795 107056 108488 0 +2241.00(+2.11%)
May 18, 2022 108788 108923 106038 106247 0 -2542.00(-2.34%)
May 17, 2022 108246 109774 108245 108789 0 +556.00(+0.51%)
May 16, 2022 106925 108795 106852 108233 0 +1309.00(+1.22%)
May 13, 2022 105691 107773 105691 106924 0 +0.00(+0.00%)
May 12, 2022 105691 107773 105691 106924 0 +2527.00(+2.42%)
May 11, 2022 103110 105374 103008 104397 0 +1287.00(+1.25%)
May 10, 2022 103251 104286 102386 103110 0 -140.00(-0.14%)
May 09, 2022 105109 105109 102768 103250 0 -1885.00(-1.79%)
May 06, 2022 105303 106268 103984 105135 0 +0.00(+0.00%)
May 05, 2022 105303 106268 103984 105135 0 -3209.00(-2.96%)
May 04, 2022 106529 108382 104933 108344 0 +1816.00(+1.70%)
May 03, 2022 106640 107127 106033 106528 0 -111.00(-0.10%)
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.