Skip to main content

Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 22886 23071 22685 22803 0 -66.00(-0.29%)
Aug 30, 2004 22600 22869 22316 22869 0 +272.00(+1.20%)
Aug 27, 2004 22583 22801 22504 22597 0 +15.00(+0.07%)
Aug 26, 2004 23047 23047 22479 22582 0 -476.00(-2.06%)
Aug 25, 2004 22870 23166 22745 23058 0 +188.00(+0.82%)
Aug 24, 2004 22863 23111 22743 22870 0 +18.00(+0.08%)
Aug 23, 2004 23205 23241 22773 22852 0 -344.00(-1.48%)
Aug 20, 2004 22935 23381 22919 23196 0 +261.00(+1.14%)
Aug 19, 2004 22779 23285 22772 22935 0 +156.00(+0.68%)
Aug 18, 2004 22059 22779 21898 22779 0 +718.00(+3.25%)
Aug 17, 2004 21767 22159 21767 22061 0 +297.00(+1.36%)
Aug 16, 2004 21404 21829 21361 21764 0 +363.00(+1.70%)
Aug 13, 2004 21570 21706 21307 21401 0 -169.00(-0.78%)
Aug 12, 2004 21574 21723 21484 21570 0 +0.00(+0.00%)
Aug 11, 2004 21736 21736 21411 21570 0 -167.00(-0.77%)
Aug 10, 2004 21261 21737 21261 21737 0 +476.00(+2.24%)
Aug 09, 2004 21653 21745 21243 21261 0 -392.00(-1.81%)
Aug 06, 2004 21341 21702 21194 21653 0 +323.00(+1.51%)
Aug 05, 2004 22174 22244 21178 21330 0 -848.00(-3.82%)
Aug 04, 2004 22370 22523 22159 22178 0 -195.00(-0.87%)
Aug 03, 2004 22453 22600 22340 22373 0 -75.00(-0.33%)
Aug 02, 2004 22342 22493 21929 22448 0 +111.00(+0.50%)
Jul 30, 2004 22224 22534 22111 22337 0 +109.00(+0.49%)
Jul 29, 2004 22169 22366 22019 22228 0 +60.00(+0.27%)
Jul 28, 2004 21740 22213 21613 22168 0 +431.00(+1.98%)
Jul 27, 2004 21325 21813 21236 21737 0 +419.00(+1.97%)
Jul 26, 2004 21635 21930 21056 21318 0 -273.00(-1.26%)
Jul 23, 2004 21729 22100 21559 21591 0 -139.00(-0.64%)
Jul 22, 2004 21821 21938 21490 21730 0 -80.00(-0.37%)
Jul 21, 2004 22362 22516 21776 21810 0 -551.00(-2.46%)
Jul 20, 2004 22115 22426 22046 22361 0 +259.00(+1.17%)
Jul 19, 2004 22445 22518 22045 22102 0 -345.00(-1.54%)
Jul 16, 2004 22064 22676 22064 22447 0 +382.00(+1.73%)
Jul 15, 2004 21679 22198 21679 22065 0 +392.00(+1.81%)
Jul 14, 2004 21676 22090 21373 21673 0 -4.00(-0.02%)
Jul 13, 2004 21533 21759 21456 21677 0 +145.00(+0.67%)
Jul 12, 2004 20885 21561 20885 21532 0 +361.00(+1.71%)
Jul 09, 2004 21190 21364 21118 21171 0 +284.00(+1.36%)
Jul 08, 2004 21167 21167 20821 20887 0 -284.00(-1.34%)
Jul 07, 2004 21190 21364 21118 21171 0 -17.00(-0.08%)
Jul 06, 2004 21669 21669 21124 21188 0 -482.00(-2.22%)
Jul 05, 2004 21565 21775 21429 21670 0 +102.00(+0.47%)
Jul 02, 2004 21349 21747 21349 21568 0 +219.00(+1.03%)
Jul 01, 2004 21152 21394 21094 21349 0 +200.00(+0.95%)
Jun 30, 2004 20809 21183 20733 21149 0 +348.00(+1.67%)
Jun 29, 2004 20352 20833 20352 20801 0 +450.00(+2.21%)
Jun 28, 2004 20750 20892 20351 20351 0 -399.00(-1.92%)
Jun 25, 2004 20708 20940 20669 20750 0 +42.00(+0.20%)
Jun 24, 2004 20837 21068 20681 20708 0 -128.00(-0.61%)
Jun 23, 2004 20199 20836 20199 20836 0 +637.00(+3.15%)
Jun 22, 2004 20293 20360 20070 20199 0 -94.00(-0.46%)
Jun 21, 2004 20336 20654 20274 20293 0 -40.00(-0.20%)
Jun 18, 2004 20330 20455 20076 20333 0 -2.00(-0.01%)
Jun 17, 2004 20460 20697 20203 20335 0 -125.00(-0.61%)
Jun 16, 2004 20050 20514 20006 20460 0 +413.00(+2.06%)
Jun 15, 2004 19496 20047 19496 20047 0 +559.00(+2.87%)
Jun 14, 2004 19833 19833 19371 19488 0 -346.00(-1.74%)
Jun 11, 2004 19865 19979 19789 19834 0 -450.00(-2.22%)
Jun 10, 2004 20447 20529 20159 20284 0 +419.00(+2.11%)
Jun 09, 2004 20269 20298 19797 19865 0 -419.00(-2.07%)
Jun 08, 2004 20447 20529 20159 20284 0 -163.00(-0.80%)
Jun 07, 2004 19826 20487 19826 20447 0 +628.00(+3.17%)
Jun 04, 2004 19404 19902 19404 19819 0 +419.00(+2.16%)
Jun 03, 2004 19723 19776 19332 19400 0 -317.00(-1.61%)
Jun 02, 2004 19553 19923 19553 19717 0 +171.00(+0.87%)
Jun 01, 2004 19545 19613 19177 19546 0 +1.00(+0.01%)
May 31, 2004 19672 19769 19421 19545 0 -122.00(-0.62%)
May 28, 2004 19734 19991 19580 19667 0 -67.00(-0.34%)
May 27, 2004 19069 19763 19061 19734 0 +665.00(+3.49%)
May 26, 2004 18860 19079 18737 19069 0 +209.00(+1.11%)
May 25, 2004 18675 18869 18590 18860 0 +191.00(+1.02%)
May 24, 2004 18288 18670 18288 18669 0 +384.00(+2.10%)
May 21, 2004 18239 18387 18041 18285 0 +45.00(+0.25%)
May 20, 2004 18688 18688 18229 18240 0 -448.00(-2.40%)
May 19, 2004 18602 19120 18602 18688 0 +132.00(+0.71%)
May 18, 2004 18125 18610 18125 18556 0 +434.00(+2.39%)
May 17, 2004 18609 18609 17973 18122 0 -489.00(-2.63%)
May 14, 2004 18421 18952 18421 18611 0 +209.00(+1.14%)
May 13, 2004 18326 18619 17902 18402 0 +76.00(+0.41%)
May 12, 2004 18543 18745 17885 18326 0 -211.00(-1.14%)
May 11, 2004 17607 18583 17607 18537 0 +933.00(+5.30%)
May 10, 2004 18616 18616 17601 17604 0 -1016.00(-5.46%)
May 07, 2004 19184 19184 18573 18620 0 -570.00(-2.97%)
May 06, 2004 20019 20019 19189 19190 0 -836.00(-4.17%)
May 05, 2004 20013 20342 19835 20026 0 +38.00(+0.19%)
May 04, 2004 19709 20195 19709 19988 0 +279.00(+1.42%)
May 03, 2004 19622 19777 19086 19709 0 +102.00(+0.52%)
Apr 30, 2004 19871 20172 19508 19607 0 -258.00(-1.30%)
Apr 29, 2004 20481 20756 19676 19865 0 -609.00(-2.97%)
Apr 28, 2004 21317 21374 20474 20474 0 -843.00(-3.95%)
Apr 27, 2004 21324 21715 21254 21317 0 -7.00(-0.03%)
Apr 26, 2004 21588 21778 21286 21324 0 -266.00(-1.23%)
Apr 23, 2004 21142 21625 21142 21590 0 +448.00(+2.12%)
Apr 22, 2004 21078 21182 20732 21142 0 +64.00(+0.30%)
Apr 20, 2004 21627 21665 21068 21078 0 -549.00(-2.54%)
Apr 19, 2004 21773 21864 21417 21627 0 -142.00(-0.65%)
Apr 16, 2004 21727 21938 21592 21769 0 +30.00(+0.14%)
Apr 15, 2004 22312 22312 21483 21739 0 -573.00(-2.57%)
Apr 14, 2004 22618 22618 22165 22312 0 -308.00(-1.36%)
Apr 13, 2004 22777 22995 22555 22620 0 -160.00(-0.70%)
Apr 12, 2004 22725 22970 22496 22780 0 +55.00(+0.24%)
Apr 08, 2004 22451 22740 22307 22725 0 +282.00(+1.26%)
Apr 07, 2004 23061 23061 22443 22443 0 -629.00(-2.73%)
Apr 06, 2004 23146 23179 22859 23072 0 -74.00(-0.32%)
Apr 05, 2004 22949 23260 22773 23146 0 +197.00(+0.86%)
Apr 03, 2004 22650 23034 22629 22949 0 +302.00(+1.33%)
Apr 02, 2004 22142 22769 22142 22647 0 +505.00(+2.28%)
Apr 01, 2004 22042 22256 21873 22142 0 +99.00(+0.45%)
Mar 31, 2004 21531 22045 21531 22043 0 +512.00(+2.38%)
Mar 30, 2004 21544 21817 21435 21531 0 +0.00(+0.00%)
Mar 29, 2004 21544 21817 21435 21531 0 -10.00(-0.05%)
Mar 27, 2004 21001 21651 21001 21541 0 +541.00(+2.58%)
Mar 26, 2004 20985 21323 20857 21000 0 +15.00(+0.07%)
Mar 25, 2004 21202 21317 20834 20985 0 -220.00(-1.04%)
Mar 24, 2004 21663 21832 21205 21205 0 -458.00(-2.11%)
Mar 23, 2004 22248 22248 21569 21663 0 +0.00(+0.00%)
Mar 22, 2004 22248 22248 21569 21663 0 -598.00(-2.69%)
Mar 20, 2004 22370 22470 22217 22261 0 -109.00(-0.49%)
Mar 19, 2004 21901 22411 21679 22370 0 +469.00(+2.14%)
Mar 18, 2004 21620 22034 21620 21901 0 +288.00(+1.33%)
Mar 17, 2004 21234 21647 21234 21613 0 +379.00(+1.78%)
Mar 16, 2004 21776 21836 21162 21234 0 +0.00(+0.00%)
Mar 15, 2004 21776 21836 21162 21234 0 -542.00(-2.49%)
Mar 13, 2004 20770 21800 20770 21776 0 +1013.00(+4.88%)
Mar 12, 2004 21673 21750 20756 20763 0 -907.00(-4.19%)
Mar 11, 2004 22674 22674 21670 21670 0 -1004.00(-4.43%)
Mar 10, 2004 22993 23094 22503 22674 0 -319.00(-1.39%)
Mar 09, 2004 22874 23373 22874 22993 0 +0.00(+0.00%)
Mar 08, 2004 22874 23373 22874 22993 0 +120.00(+0.52%)
Mar 06, 2004 22397 22937 22349 22873 0 +480.00(+2.14%)
Mar 05, 2004 22542 22753 22256 22393 0 -157.00(-0.70%)
Mar 04, 2004 22442 22801 22191 22550 0 +108.00(+0.48%)
Mar 03, 2004 22496 22714 21942 22442 0 -57.00(-0.25%)
Mar 02, 2004 21761 22528 21761 22499 0 +0.00(+0.00%)
Mar 01, 2004 21761 22528 21761 22499 0 +744.00(+3.42%)
Feb 28, 2004 21455 21755 21448 21755 0 +305.00(+1.42%)
Feb 27, 2004 21608 21608 21180 21450 0 -159.00(-0.74%)
Feb 26, 2004 21341 21732 21341 21609 0 +0.00(+0.00%)
Feb 25, 2004 21341 21732 21341 21609 0 +272.00(+1.27%)
Feb 21, 2004 20949 21342 20092 21337 0 +386.00(+1.84%)
Feb 20, 2004 21998 21998 20877 20951 0 -1049.00(-4.77%)
Feb 19, 2004 22430 22668 21899 22000 0 -426.00(-1.90%)
Feb 18, 2004 22195 22520 22017 22426 0 +237.00(+1.07%)
Feb 17, 2004 22530 22530 21901 22189 0 +0.00(+0.00%)
Feb 16, 2004 22530 22530 21901 22189 0 -341.00(-1.51%)
Feb 14, 2004 23067 23230 22188 22530 0 -533.00(-2.31%)
Feb 13, 2004 23197 23374 22929 23063 0 -134.00(-0.58%)
Feb 12, 2004 22173 23241 22057 23197 0 +1026.00(+4.63%)
Feb 11, 2004 21936 22216 21694 22171 0 +209.00(+0.95%)
Feb 10, 2004 21970 22493 21853 21962 0 +0.00(+0.00%)
Feb 09, 2004 21970 22493 21853 21962 0 -7.00(-0.03%)
Feb 07, 2004 21092 21969 20598 21969 0 +877.00(+4.16%)
Feb 06, 2004 21685 21909 21077 21092 0 -593.00(-2.73%)
Feb 05, 2004 22289 22718 21555 21685 0 -596.00(-2.67%)
Feb 04, 2004 21794 22287 21794 22281 0 +494.00(+2.27%)
Feb 03, 2004 21842 21867 21336 21787 0 +0.00(+0.00%)
Feb 02, 2004 21842 21867 21336 21787 0 -64.00(-0.29%)
Jan 31, 2004 22384 22615 21649 21851 0 -535.00(-2.39%)
Jan 30, 2004 23849 23859 22300 22386 0 -1466.00(-6.15%)
Jan 29, 2004 24226 24460 23787 23852 0 -374.00(-1.54%)
Jan 28, 2004 24355 24473 23908 24226 0 -124.00(-0.51%)
Jan 27, 2004 23471 24350 23471 24350 0 +0.00(+0.00%)
Jan 26, 2004 23471 24350 23471 24350 0 +879.00(+3.75%)
Jan 24, 2004 22969 23515 22740 23471 0 +502.00(+2.19%)
Jan 23, 2004 23299 23299 22682 22969 0 -333.00(-1.43%)
Jan 22, 2004 23680 23680 23213 23302 0 -377.00(-1.59%)
Jan 21, 2004 23382 23724 23382 23679 0 +294.00(+1.26%)
Jan 20, 2004 23162 23493 23090 23385 0 +0.00(+0.00%)
Jan 19, 2004 23162 23493 23090 23385 0 +230.00(+0.99%)
Jan 17, 2004 22964 23243 22687 23155 0 +193.00(+0.84%)
Jan 16, 2004 23400 23400 22962 22962 0 -437.00(-1.87%)
Jan 15, 2004 23947 24010 22878 23399 0 -541.00(-2.26%)
Jan 14, 2004 24237 24518 23867 23940 0 -297.00(-1.23%)
Jan 13, 2004 23896 24323 23892 24237 0 +0.00(+0.00%)
Jan 12, 2004 23896 24323 23892 24237 0 +320.00(+1.34%)
Jan 10, 2004 23722 24088 23710 23917 0 +200.00(+0.84%)
Jan 09, 2004 23334 23718 23122 23717 0 +397.00(+1.70%)
Jan 08, 2004 23576 23899 23320 23320 0 -256.00(-1.09%)
Jan 07, 2004 23532 23976 23180 23576 0 +44.00(+0.19%)
Jan 06, 2004 22445 23532 22445 23532 0 +0.00(+0.00%)
Jan 05, 2004 22445 23532 22445 23532 0 +1087.00(+4.84%)
Jan 03, 2004 22233 22450 22208 22445 0 +0.00(+0.00%)
Jan 02, 2004 22233 22450 22208 22445 0 +209.00(+0.94%)
Dec 31, 2003 22051 22310 22051 22236 0 +191.00(+0.87%)
Dec 30, 2003 21815 22046 21815 22045 0 +0.00(+0.00%)
Dec 29, 2003 21815 22046 21815 22045 0 +238.00(+1.09%)
Dec 27, 2003 21688 21829 21688 21807 0 +0.00(+0.00%)
Dec 26, 2003 21688 21829 21688 21807 0 +119.00(+0.55%)
Dec 24, 2003 21631 21914 21631 21688 0 +58.00(+0.27%)
Dec 23, 2003 21386 21630 21344 21630 0 +0.00(+0.00%)
Dec 22, 2003 21386 21630 21344 21630 0 +244.00(+1.14%)
Dec 20, 2003 21489 21671 21381 21386 0 -103.00(-0.48%)
Dec 19, 2003 21199 21502 21195 21489 0 +290.00(+1.37%)
Dec 18, 2003 20763 21318 20763 21199 0 +439.00(+2.11%)
Dec 17, 2003 20710 20842 20544 20760 0 +50.00(+0.24%)
Dec 16, 2003 20974 21381 20709 20710 0 +0.00(+0.00%)
Dec 15, 2003 20974 21381 20709 20710 0 -264.00(-1.26%)
Dec 13, 2003 21296 21514 20873 20974 0 -322.00(-1.51%)
Dec 12, 2003 20971 21459 20971 21296 0 +323.00(+1.54%)
Dec 11, 2003 21258 21394 20930 20973 0 -287.00(-1.35%)
Dec 10, 2003 20889 21363 20889 21260 0 +371.00(+1.78%)
Dec 09, 2003 20882 20937 20673 20889 0 +0.00(+0.00%)
Dec 08, 2003 20882 20937 20673 20889 0 +9.00(+0.04%)
Dec 06, 2003 20418 20922 20418 20880 0 +466.00(+2.28%)
Dec 05, 2003 20540 20570 20323 20414 0 -126.00(-0.61%)
Dec 04, 2003 20462 20586 20322 20540 0 +82.00(+0.40%)
Dec 03, 2003 20523 20630 20354 20458 0 -63.00(-0.31%)
Dec 02, 2003 20184 20522 20184 20521 0 +0.00(+0.00%)
Dec 01, 2003 20184 20522 20184 20521 0 +337.00(+1.67%)
Nov 29, 2003 19962 20188 19848 20184 0 +223.00(+1.12%)
Nov 28, 2003 19695 19961 19616 19961 0 +266.00(+1.35%)
Nov 27, 2003 19810 20002 19667 19695 0 -115.00(-0.58%)
Nov 26, 2003 19694 19820 19615 19810 0 +119.00(+0.60%)
Nov 25, 2003 19258 19730 19258 19691 0 +0.00(+0.00%)
Nov 24, 2003 19258 19730 19258 19691 0 +443.00(+2.30%)
Nov 22, 2003 19197 19376 19144 19248 0 +49.00(+0.26%)
Nov 21, 2003 18815 19262 18815 19199 0 +392.00(+2.08%)
Nov 20, 2003 18819 18857 18610 18807 0 -6.00(-0.03%)
Nov 19, 2003 18669 19022 18669 18813 0 +144.00(+0.77%)
Nov 18, 2003 18985 18985 18648 18669 0 +0.00(+0.00%)
Nov 17, 2003 18985 18985 18648 18669 0 -317.00(-1.67%)
Nov 15, 2003 18763 19052 18712 18986 0 +231.00(+1.23%)
Nov 14, 2003 18795 19115 18677 18755 0 -39.00(-0.21%)
Nov 13, 2003 18409 18812 18352 18794 0 +385.00(+2.09%)
Nov 12, 2003 18572 18572 18261 18409 0 -163.00(-0.88%)
Nov 11, 2003 18672 18725 18435 18572 0 +0.00(+0.00%)
Nov 10, 2003 18672 18725 18435 18572 0 -100.00(-0.54%)
Nov 08, 2003 18614 18907 18614 18672 0 +59.00(+0.32%)
Nov 07, 2003 18307 18680 18307 18613 0 +306.00(+1.67%)
Nov 06, 2003 18545 18563 18267 18307 0 -234.00(-1.26%)
Nov 05, 2003 18519 18714 18456 18541 0 +24.00(+0.13%)
Nov 04, 2003 17983 18517 17983 18517 0 +0.00(+0.00%)
Nov 03, 2003 17983 18517 17983 18517 0 +535.00(+2.98%)
Nov 01, 2003 18095 18218 17912 17982 0 -112.00(-0.62%)
Oct 31, 2003 17945 18193 17731 18094 0 +149.00(+0.83%)
Oct 30, 2003 18228 18454 17945 17945 0 -283.00(-1.55%)
Oct 29, 2003 17750 18228 17691 18228 0 +478.00(+2.69%)
Oct 28, 2003 17820 17964 17664 17750 0 +0.00(+0.00%)
Oct 27, 2003 17820 17964 17664 17750 0 -64.00(-0.36%)
Oct 24, 2003 17687 17835 17340 17814 0 +124.00(+0.70%)
Oct 23, 2003 18235 18235 17592 17690 0 -545.00(-2.99%)
Oct 22, 2003 18449 18449 18221 18235 0 -214.00(-1.16%)
Oct 21, 2003 18370 18660 18370 18449 0 +79.00(+0.43%)
Oct 20, 2003 17791 18399 17770 18370 0 +579.00(+3.25%)
Oct 17, 2003 17923 17946 17679 17791 0 -164.00(-0.91%)
Oct 16, 2003 17944 18075 17834 17955 0 +13.00(+0.07%)
Oct 15, 2003 18176 18313 17819 17942 0 -236.00(-1.30%)
Oct 14, 2003 18063 18246 18063 18178 0 +116.00(+0.64%)
Oct 13, 2003 17676 18075 17676 18062 0 +386.00(+2.18%)
Oct 10, 2003 17699 17834 17496 17676 0 -32.00(-0.18%)
Oct 09, 2003 17805 18060 17553 17708 0 -97.00(-0.54%)
Oct 08, 2003 17474 17952 17474 17805 0 +335.00(+1.92%)
Oct 07, 2003 17278 17537 17134 17470 0 +197.00(+1.14%)
Oct 06, 2003 17090 17346 17026 17273 0 +184.00(+1.08%)
Oct 03, 2003 16898 17290 16898 17089 0 +195.00(+1.15%)
Oct 02, 2003 16582 17070 16582 16894 0 +315.00(+1.90%)
Oct 01, 2003 16010 16609 16010 16579 0 +568.00(+3.55%)
Sep 30, 2003 16109 16287 16010 16011 0 -98.00(-0.61%)
Sep 29, 2003 15810 16115 15768 16109 0 +298.00(+1.88%)
Sep 26, 2003 15807 16113 15773 15811 0 +5.00(+0.03%)
Sep 25, 2003 16058 16203 15775 15806 0 -252.00(-1.57%)
Sep 24, 2003 16446 16636 16053 16058 0 -386.00(-2.35%)
Sep 23, 2003 16488 16542 16226 16444 0 -42.00(-0.25%)
Sep 22, 2003 16850 16850 16450 16486 0 -365.00(-2.17%)
Sep 19, 2003 16890 17104 16822 16851 0 -38.00(-0.22%)
Sep 18, 2003 16492 16911 16424 16889 0 +397.00(+2.41%)
Sep 17, 2003 16280 16492 16225 16492 0 +222.00(+1.36%)
Sep 16, 2003 16354 16496 16258 16270 0 -72.00(-0.44%)
Sep 15, 2003 16423 16601 16277 16342 0 -79.00(-0.48%)
Sep 12, 2003 16283 16508 16058 16421 0 +129.00(+0.79%)
Sep 11, 2003 15985 16454 15985 16292 0 +309.00(+1.93%)
Sep 10, 2003 15716 15997 15492 15983 0 +265.00(+1.69%)
Sep 09, 2003 16051 16062 15699 15718 0 -332.00(-2.07%)
Sep 08, 2003 15904 16239 15895 16050 0 +150.00(+0.94%)
Sep 05, 2003 15707 15951 15610 15900 0 +195.00(+1.24%)
Sep 04, 2003 15635 15884 15564 15705 0 +71.00(+0.45%)
Sep 03, 2003 15455 15690 15455 15634 0 +180.00(+1.16%)
Sep 02, 2003 15352 15475 15321 15454 0 +102.00(+0.66%)
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.