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

Brazil Bovespa Index (IX: BVSP )

127,829.80 -1851.91 (-1.43%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Apr 30, 2008 63826 68038 63826 67868 2,112,800 +4042.00(+6.33%)
Apr 29, 2008 65678 65678 63706 63826 1,113,600 -1852.00(-2.82%)
Apr 28, 2008 65191 66025 65191 65678 1,183,000 +491.00(+0.75%)
Apr 25, 2008 64576 65253 64172 65187 1,111,000 +611.00(+0.95%)
Apr 24, 2008 64946 65086 64223 64576 971,600 -372.00(-0.57%)
Apr 23, 2008 65413 65689 64914 64948 862,800 -465.00(-0.71%)
Apr 22, 2008 64922 65689 64922 65413 965,800 +490.00(+0.75%)
Apr 21, 2008 64554 65384 64554 64923 0 +0.00(+0.00%)
Apr 18, 2008 64554 65384 64554 64923 856,800 +371.00(+0.57%)
Apr 17, 2008 64150 64945 63599 64552 908,400 +400.00(+0.62%)
Apr 16, 2008 62625 64314 62625 64152 1,237,800 +1534.00(+2.45%)
Apr 15, 2008 62151 62825 62151 62618 841,600 +465.00(+0.75%)
Apr 14, 2008 62592 62733 61467 62153 926,600 -432.00(-0.69%)
Apr 11, 2008 63526 63526 62459 62585 696,800 -942.00(-1.48%)
Apr 10, 2008 63475 63646 62712 63527 909,400 +50.00(+0.08%)
Apr 09, 2008 64540 64621 63167 63477 863,400 -1063.00(-1.65%)
Apr 08, 2008 64180 64833 63453 64540 878,000 +364.00(+0.57%)
Apr 07, 2008 64447 65409 63919 64176 909,400 -270.00(-0.42%)
Apr 04, 2008 64177 64630 63906 64446 812,800 +271.00(+0.42%)
Apr 03, 2008 63367 64731 62793 64175 1,039,400 +811.00(+1.28%)
Apr 02, 2008 62775 63816 62775 63364 1,076,800 +589.00(+0.94%)
Apr 01, 2008 60965 62788 60965 62775 1,205,600 +1807.00(+2.96%)
Mar 31, 2008 60449 60982 59917 60968 2,168,400 +516.00(+0.85%)
Mar 28, 2008 60762 61062 60192 60452 1,673,400 -310.00(-0.51%)
Mar 27, 2008 61418 62200 60679 60762 1,639,200 -653.00(-1.06%)
Mar 26, 2008 61234 61849 60759 61415 2,351,000 +181.00(+0.30%)
Mar 25, 2008 59820 61616 59820 61234 2,523,800 +1421.00(+2.38%)
Mar 24, 2008 58994 61083 58994 59813 2,289,000 +825.70(+1.40%)
Mar 21, 2008 58818 59170 57824 58987 0 +0.30(+0.00%)
Mar 20, 2008 58818 59170 57824 58987 2,717,800 +160.00(+0.27%)
Mar 19, 2008 61936 62372 58805 58827 2,229,400 -3106.00(-5.02%)
Mar 18, 2008 60040 61933 60040 61933 3,084,800 +1921.00(+3.20%)
Mar 17, 2008 61987 61987 59342 60012 2,131,800 -1979.00(-3.19%)
Mar 14, 2008 62280 63028 60710 61991 2,813,200 -289.00(-0.46%)
Mar 13, 2008 62175 62413 60168 62280 3,854,200 +103.00(+0.17%)
Mar 12, 2008 62378 63036 62022 62177 2,316,400 -191.00(-0.31%)
Mar 11, 2008 60006 62368 60006 62368 3,223,600 +2369.00(+3.95%)
Mar 10, 2008 61869 61923 59996 59999 1,901,000 -1869.00(-3.02%)
Mar 08, 2008 62973 62973 61382 61868 2,489,000 -1107.00(-1.76%)
Mar 07, 2008 64631 64676 62975 62975 2,246,000 -1654.00(-2.56%)
Mar 06, 2008 63653 65045 63653 64629 2,322,800 +973.00(+1.53%)
Mar 05, 2008 64486 64530 62745 63656 2,141,800 -834.00(-1.29%)
Mar 04, 2008 63496 64644 63159 64490 2,267,000 +0.00(+0.00%)
Mar 03, 2008 63496 64644 63159 64490 0 +1001.00(+1.58%)
Mar 01, 2008 65553 65553 63482 63489 2,817,000 -2066.00(-3.15%)
Feb 29, 2008 65495 66005 65248 65555 3,693,000 +60.00(+0.09%)
Feb 28, 2008 65178 65968 64647 65495 4,842,600 +312.00(+0.48%)
Feb 27, 2008 64994 65399 63983 65183 3,564,000 +182.00(+0.28%)
Feb 26, 2008 64605 65013 64060 65001 2,370,400 +0.00(+0.00%)
Feb 25, 2008 64605 65013 64060 65001 0 +392.00(+0.61%)
Feb 23, 2008 63780 64609 63360 64609 2,075,800 +817.00(+1.28%)
Feb 22, 2008 63748 64631 63620 63792 2,422,600 +45.00(+0.07%)
Feb 21, 2008 62292 63780 61634 63747 2,756,400 +1450.00(+2.33%)
Feb 20, 2008 62801 63590 62180 62297 2,089,200 -504.00(-0.80%)
Feb 19, 2008 61292 62883 61292 62801 1,497,200 +196.00(+0.31%)
Feb 18, 2008 61292 62846 61292 62605 0 +1333.00(+2.18%)
Feb 16, 2008 61803 61803 60717 61272 2,353,000 -547.00(-0.88%)
Feb 15, 2008 62595 63224 61737 61819 2,359,200 -772.00(-1.23%)
Feb 14, 2008 61802 63002 61802 62591 4,423,000 +786.00(+1.27%)
Feb 13, 2008 60645 62828 60645 61805 13,473,600 +1162.00(+1.92%)
Feb 12, 2008 59081 60805 59081 60643 2,569,600 +0.00(+0.00%)
Feb 11, 2008 59081 60805 59081 60643 0 +1567.00(+2.65%)
Feb 09, 2008 58967 59520 58843 59076 2,023,200 +111.00(+0.19%)
Feb 08, 2008 58965 59581 58030 58965 3,993,400 -4.00(-0.01%)
Feb 07, 2008 61076 61076 58742 58969 0 +0.00(+0.00%)
Feb 06, 2008 61076 61076 58742 58969 0 -2111.00(-3.46%)
Feb 05, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 04, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 02, 2008 59491 61187 59491 61080 3,601,800 +1590.00(+2.67%)
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.