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 31, 2023 120188 122149 120188 121943 0 +1756.00(+1.46%)
Jul 30, 2023 120002 120660 119706 120187 0 +0.00(+0.00%)
Jul 29, 2023 120002 120660 119706 120187 0 +0.00(+0.00%)
Jul 28, 2023 120002 120660 119706 120187 0 +197.00(+0.16%)
Jul 27, 2023 122560 122599 119825 119990 0 -2570.00(-2.10%)
Jul 26, 2023 122003 122747 121370 122560 0 +552.00(+0.45%)
Jul 25, 2023 121344 123010 121344 122008 0 +666.00(+0.55%)
Jul 24, 2023 120220 121772 120099 121342 0 +1125.00(+0.94%)
Jul 23, 2023 118090 120373 118086 120217 0 +0.00(+0.00%)
Jul 22, 2023 118090 120373 118086 120217 0 +0.00(+0.00%)
Jul 21, 2023 118090 120373 118086 120217 0 +2134.00(+1.81%)
Jul 20, 2023 117558 118290 117484 118083 0 +531.00(+0.45%)
Jul 19, 2023 117842 118011 116660 117552 0 -289.00(-0.25%)
Jul 18, 2023 118218 118732 117324 117841 0 -378.00(-0.32%)
Jul 17, 2023 117711 118302 116591 118219 0 +508.00(+0.43%)
Jul 16, 2023 119268 119329 117526 117711 0 +0.00(+0.00%)
Jul 15, 2023 119268 119329 117526 117711 0 +0.00(+0.00%)
Jul 14, 2023 119268 119329 117526 117711 0 -1553.00(-1.30%)
Jul 13, 2023 117671 119739 117668 119264 0 +1598.00(+1.36%)
Jul 12, 2023 117557 119156 117557 117666 0 +446.00(+0.38%)
Jul 11, 2023 117942 117942 115704 117220 0 -722.00(-0.61%)
Jul 10, 2023 118897 118897 117814 117942 0 -956.00(-0.80%)
Jul 09, 2023 117427 119549 117427 118898 0 +0.00(+0.00%)
Jul 08, 2023 117427 119549 117427 118898 0 +0.00(+0.00%)
Jul 07, 2023 117427 119549 117427 118898 0 +1472.00(+1.25%)
Jul 06, 2023 119548 119548 117096 117426 0 -2123.00(-1.78%)
Jul 05, 2023 119072 120200 118688 119549 0 +473.00(+0.40%)
Jul 04, 2023 119673 119678 118830 119076 0 -597.00(-0.50%)
Jul 03, 2023 118092 119877 118092 119673 0 +1586.00(+1.34%)
Jul 02, 2023 118388 119447 118087 118087 0 +0.00(+0.00%)
Jul 01, 2023 118388 119447 118087 118087 0 +0.00(+0.00%)
Jun 30, 2023 118388 119447 118087 118087 0 -296.00(-0.25%)
Jun 29, 2023 116683 118623 116683 118383 0 +1702.00(+1.46%)
Jun 28, 2023 117524 117937 116560 116681 0 -842.00(-0.72%)
Jun 27, 2023 118246 119212 116561 117523 0 -720.00(-0.61%)
Jun 26, 2023 118977 119148 117491 118243 0 -734.00(-0.62%)
Jun 25, 2023 118959 119386 118178 118977 0 +0.00(+0.00%)
Jun 24, 2023 118959 119386 118178 118977 0 +0.00(+0.00%)
Jun 23, 2023 118959 119386 118178 118977 0 +43.00(+0.04%)
Jun 22, 2023 120420 120420 118018 118934 0 -1486.00(-1.23%)
Jun 21, 2023 119623 120519 119332 120420 0 +798.00(+0.67%)
Jun 20, 2023 119858 119858 118416 119622 0 -236.00(-0.20%)
Jun 19, 2023 118757 119939 118558 119858 0 +1100.00(+0.93%)
Jun 18, 2023 119208 119555 118487 118758 0 +0.00(+0.00%)
Jun 17, 2023 119208 119555 118487 118758 0 +0.00(+0.00%)
Jun 16, 2023 119208 119555 118487 118758 0 -463.00(-0.39%)
Jun 15, 2023 119068 119686 118693 119221 0 +152.00(+0.13%)
Jun 14, 2023 116753 119084 116745 119069 0 +2326.00(+1.99%)
Jun 13, 2023 117337 117924 116363 116743 0 -593.00(-0.51%)
Jun 12, 2023 117022 117735 116704 117336 0 +317.00(+0.27%)
Jun 11, 2023 115489 117603 115489 117019 0 +0.00(+0.00%)
Jun 10, 2023 115489 117603 115489 117019 0 +0.00(+0.00%)
Jun 09, 2023 115489 117603 115489 117019 0 +1531.00(+1.33%)
Jun 08, 2023 114610 115978 114610 115488 0 +0.00(+0.00%)
Jun 07, 2023 114610 115978 114610 115488 0 +878.00(+0.77%)
Jun 06, 2023 112697 114783 112696 114610 0 +1914.00(+1.70%)
Jun 05, 2023 112558 113071 111736 112696 0 +138.00(+0.12%)
Jun 04, 2023 110568 113070 110567 112558 0 +0.00(+0.00%)
Jun 03, 2023 110568 113070 110567 112558 0 +0.00(+0.00%)
Jun 02, 2023 110568 113070 110567 112558 0 +1993.00(+1.80%)
Jun 01, 2023 108339 110745 108335 110565 0 +2230.00(+2.06%)
May 31, 2023 108967 109137 108193 108335 0 -632.00(-0.58%)
May 30, 2023 110333 111291 108552 108967 0 -1366.00(-1.24%)
May 29, 2023 110906 111168 110195 110333 0 -573.00(-0.52%)
May 28, 2023 110058 111706 109900 110906 0 +0.00(+0.00%)
May 27, 2023 110058 111706 109900 110906 0 +0.00(+0.00%)
May 26, 2023 110058 111706 109900 110906 0 +852.00(+0.77%)
May 25, 2023 108800 111115 108800 110054 0 +1254.00(+1.15%)
May 24, 2023 109920 109920 108546 108800 0 -1129.00(-1.03%)
May 23, 2023 110213 111325 109713 109929 0 -284.00(-0.26%)
May 22, 2023 110745 111643 110178 110213 0 -532.00(-0.48%)
May 21, 2023 110113 111211 109787 110745 0 +0.00(+0.00%)
May 20, 2023 110113 111211 109787 110745 0 +0.00(+0.00%)
May 19, 2023 110113 111211 109787 110745 0 +637.00(+0.58%)
May 18, 2023 109459 110206 108864 110108 0 +648.00(+0.59%)
May 17, 2023 108194 109774 108188 109460 0 +1266.00(+1.17%)
May 16, 2023 109029 110151 108085 108194 0 -835.00(-0.77%)
May 15, 2023 108469 109271 108356 109029 0 +565.00(+0.52%)
May 14, 2023 108256 108817 107497 108464 0 +0.00(+0.00%)
May 13, 2023 108256 108817 107497 108464 0 +0.00(+0.00%)
May 12, 2023 108256 108817 107497 108464 0 +208.00(+0.19%)
May 11, 2023 107446 108667 106419 108256 0 +808.00(+0.75%)
May 10, 2023 107114 107744 106538 107448 0 +334.00(+0.31%)
May 09, 2023 106028 107731 105549 107114 0 +1072.00(+1.01%)
May 08, 2023 105161 106716 105161 106042 0 +894.00(+0.85%)
May 07, 2023 102175 105306 102175 105148 0 +0.00(+0.00%)
May 06, 2023 102175 105306 102175 105148 0 +0.00(+0.00%)
May 05, 2023 102175 105306 102175 105148 0 +2974.00(+2.91%)
May 04, 2023 101798 103321 101063 102174 0 +377.00(+0.37%)
May 03, 2023 101927 102331 101433 101797 0 -130.00(-0.13%)
May 02, 2023 104431 104447 101569 101927 0 -2505.00(-2.40%)
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.