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, 2005 27626 28072 27626 28045 0 +441.00(+1.60%)
Aug 30, 2005 27385 27619 27339 27604 0 +219.00(+0.80%)
Aug 29, 2005 27113 27432 26981 27385 0 +290.00(+1.07%)
Aug 26, 2005 27397 27422 27008 27095 0 -307.00(-1.12%)
Aug 25, 2005 26712 27403 26712 27402 0 +690.00(+2.58%)
Aug 24, 2005 26769 26862 26479 26712 0 -57.00(-0.21%)
Aug 23, 2005 27261 27264 26648 26769 0 -492.00(-1.80%)
Aug 22, 2005 26647 27287 26647 27261 0 +617.00(+2.32%)
Aug 19, 2005 26909 27183 26129 26644 0 -256.00(-0.95%)
Aug 18, 2005 27395 27419 26806 26900 0 -516.00(-1.88%)
Aug 17, 2005 27084 27519 27057 27416 0 +336.00(+1.24%)
Aug 16, 2005 27376 27696 26967 27080 0 -295.00(-1.08%)
Aug 15, 2005 26960 27413 26944 27375 0 +424.00(+1.57%)
Aug 12, 2005 26629 26951 25734 26951 0 +318.00(+1.19%)
Aug 11, 2005 27099 27512 26494 26633 0 -484.00(-1.78%)
Aug 10, 2005 27291 27606 26935 27117 0 -174.00(-0.64%)
Aug 09, 2005 26711 27291 26711 27291 0 +580.00(+2.17%)
Aug 08, 2005 26521 26985 26521 26711 0 +193.00(+0.73%)
Aug 05, 2005 26469 26881 26350 26518 0 +48.00(+0.18%)
Aug 04, 2005 26714 26960 26440 26470 0 -244.00(-0.91%)
Aug 03, 2005 26789 27317 26638 26714 0 -75.00(-0.28%)
Aug 02, 2005 26325 26824 26325 26789 0 +491.00(+1.87%)
Aug 01, 2005 26042 26452 25911 26298 0 +256.00(+0.98%)
Jul 29, 2005 26065 26306 25946 26042 0 -26.00(-0.10%)
Jul 28, 2005 25340 26125 25340 26068 0 +730.00(+2.88%)
Jul 27, 2005 24882 25362 24774 25338 0 +470.00(+1.89%)
Jul 26, 2005 24506 24899 24328 24868 0 +337.00(+1.37%)
Jul 25, 2005 25388 25388 24410 24531 0 -860.00(-3.39%)
Jul 22, 2005 25834 25848 25244 25391 0 -451.00(-1.75%)
Jul 21, 2005 25706 25964 25505 25842 0 +137.00(+0.53%)
Jul 20, 2005 25268 25795 24970 25705 0 +434.00(+1.72%)
Jul 19, 2005 25312 25312 24960 25271 0 -50.00(-0.20%)
Jul 18, 2005 25222 25412 24916 25321 0 +99.00(+0.39%)
Jul 15, 2005 25916 25916 25222 25222 0 -698.00(-2.69%)
Jul 14, 2005 25859 26142 25725 25920 0 +64.00(+0.25%)
Jul 13, 2005 25557 26043 25557 25856 0 +320.00(+1.25%)
Jul 12, 2005 25027 25576 24932 25536 0 +520.00(+2.08%)
Jul 11, 2005 24425 25032 24425 25016 0 +593.00(+2.43%)
Jul 08, 2005 24452 24657 24287 24423 0 -27.00(-0.11%)
Jul 07, 2005 24513 24603 24192 24450 0 -67.00(-0.27%)
Jul 06, 2005 24677 24677 24267 24517 0 -158.00(-0.64%)
Jul 05, 2005 25042 25059 24526 24675 0 -370.00(-1.48%)
Jul 04, 2005 25314 25314 24899 25045 0 -266.00(-1.05%)
Jul 01, 2005 25051 25409 25047 25311 0 +260.00(+1.04%)
Jun 30, 2005 25132 25279 25051 25051 0 -75.00(-0.30%)
Jun 29, 2005 25267 25451 25031 25126 0 -135.00(-0.53%)
Jun 28, 2005 25226 25454 25098 25261 0 +35.00(+0.14%)
Jun 27, 2005 24917 25306 24640 25226 0 +309.00(+1.24%)
Jun 24, 2005 24811 25011 24725 24917 0 +101.00(+0.41%)
Jun 23, 2005 25678 25704 24816 24816 0 -862.00(-3.36%)
Jun 22, 2005 25730 25755 25324 25678 0 -44.00(-0.17%)
Jun 21, 2005 26046 26130 25578 25722 0 -324.00(-1.24%)
Jun 20, 2005 26093 26142 25764 26046 0 -47.00(-0.18%)
Jun 17, 2005 25752 26267 25752 26093 0 +342.00(+1.33%)
Jun 16, 2005 25479 25895 25479 25751 0 +270.00(+1.06%)
Jun 15, 2005 25744 25744 24916 25481 0 -263.00(-1.02%)
Jun 14, 2005 24898 25789 24330 25744 0 +842.00(+3.38%)
Jun 13, 2005 24955 25309 24846 24902 0 -49.00(-0.20%)
Jun 10, 2005 24484 25049 24484 24951 0 +467.00(+1.91%)
Jun 09, 2005 24702 24702 24224 24484 0 -218.00(-0.88%)
Jun 08, 2005 25026 25423 24645 24702 0 -324.00(-1.29%)
Jun 07, 2005 25556 25556 24933 25026 0 -530.00(-2.07%)
Jun 06, 2005 26363 26363 25217 25556 0 -810.00(-3.07%)
Jun 03, 2005 26642 26692 26145 26366 0 -274.00(-1.03%)
Jun 02, 2005 25950 26755 25930 26640 0 +691.00(+2.66%)
Jun 01, 2005 25209 25993 25209 25949 0 +742.00(+2.94%)
May 31, 2005 25426 25633 25154 25207 0 -217.00(-0.85%)
May 30, 2005 25248 25616 25215 25424 0 +169.00(+0.67%)
May 27, 2005 24480 25270 24480 25255 0 +777.00(+3.17%)
May 26, 2005 24478 24478 24478 24478 0 +0.00(+0.00%)
May 25, 2005 24541 24682 24345 24478 0 -67.00(-0.27%)
May 24, 2005 24215 24583 24012 24545 0 +330.00(+1.36%)
May 23, 2005 24525 24586 24208 24215 0 -307.00(-1.25%)
May 20, 2005 24827 24836 24494 24522 0 -307.00(-1.24%)
May 19, 2005 24882 24882 24530 24829 0 -69.00(-0.28%)
May 18, 2005 24410 24967 24410 24898 0 +485.00(+1.99%)
May 17, 2005 24362 24513 24024 24413 0 +34.00(+0.14%)
May 16, 2005 23883 24381 23765 24379 0 +492.00(+2.06%)
May 13, 2005 24115 24260 23680 23887 0 -230.00(-0.95%)
May 12, 2005 24699 24923 23985 24117 0 -582.00(-2.36%)
May 11, 2005 24765 24837 24290 24699 0 -64.00(-0.26%)
May 10, 2005 25467 25530 24636 24763 0 -702.00(-2.76%)
May 09, 2005 25593 25623 25404 25465 0 -124.00(-0.48%)
May 06, 2005 25437 25808 25437 25589 0 +153.00(+0.60%)
May 05, 2005 25478 25697 25225 25436 0 -38.00(-0.15%)
May 04, 2005 24738 25560 24738 25474 0 +758.00(+3.07%)
May 03, 2005 24711 24926 24548 24716 0 +11.00(+0.04%)
May 02, 2005 24847 24904 24468 24705 0 -139.00(-0.56%)
Apr 29, 2005 24454 24858 24154 24844 0 +404.00(+1.65%)
Apr 28, 2005 25238 25238 24423 24440 0 -802.00(-3.18%)
Apr 27, 2005 25295 25295 24886 25242 0 -63.00(-0.25%)
Apr 26, 2005 25232 25563 25067 25305 0 +73.00(+0.29%)
Apr 25, 2005 24769 25297 24744 25232 0 +465.00(+1.88%)
Apr 22, 2005 25062 25428 24691 24767 0 -295.00(-1.18%)
Apr 21, 2005 25062 25062 25062 25062 0 +0.00(+0.00%)
Apr 20, 2005 25566 25692 24954 25062 0 -504.00(-1.97%)
Apr 19, 2005 24877 25566 24877 25566 0 +689.00(+2.77%)
Apr 18, 2005 24656 24965 24420 24877 0 +221.00(+0.90%)
Apr 15, 2005 25000 25115 24575 24656 0 -328.00(-1.31%)
Apr 14, 2005 26069 26113 24949 24984 0 -1082.00(-4.15%)
Apr 13, 2005 26206 26579 26057 26066 0 -140.00(-0.53%)
Apr 12, 2005 25900 26324 25611 26206 0 +306.00(+1.18%)
Apr 11, 2005 25884 25943 25695 25900 0 +15.00(+0.06%)
Apr 08, 2005 26305 26310 25826 25885 0 -423.00(-1.61%)
Apr 07, 2005 25695 26308 25656 26308 0 +613.00(+2.39%)
Apr 06, 2005 26038 26254 25615 25695 0 -343.00(-1.32%)
Apr 05, 2005 26407 26724 25965 26038 0 -369.00(-1.40%)
Apr 04, 2005 26770 26770 26204 26407 0 -367.00(-1.37%)
Apr 02, 2005 26612 27178 26612 26774 0 +163.00(+0.61%)
Apr 01, 2005 26471 26768 26259 26611 0 +141.00(+0.53%)
Mar 31, 2005 25861 26470 25861 26470 0 +628.00(+2.43%)
Mar 30, 2005 26259 26620 25761 25842 0 -415.00(-1.58%)
Mar 29, 2005 26705 26705 26224 26257 0 +0.00(+0.00%)
Mar 28, 2005 26705 26705 26224 26257 0 -445.00(-1.67%)
Mar 25, 2005 26267 26827 26267 26702 0 +454.00(+1.73%)
Mar 24, 2005 26613 26792 26131 26248 0 -370.00(-1.39%)
Mar 23, 2005 27419 27844 26480 26618 0 -793.00(-2.89%)
Mar 22, 2005 27587 27633 27214 27411 0 +0.00(+0.00%)
Mar 21, 2005 27587 27633 27214 27411 0 -182.00(-0.66%)
Mar 19, 2005 28088 28174 27498 27593 0 -493.00(-1.76%)
Mar 18, 2005 27824 28162 27319 28086 0 +259.00(+0.93%)
Mar 17, 2005 27587 27841 27260 27827 0 +239.00(+0.87%)
Mar 16, 2005 28107 28300 27455 27588 0 -511.00(-1.82%)
Mar 15, 2005 28075 28135 27715 28099 0 +0.00(+0.00%)
Mar 14, 2005 28075 28135 27715 28099 0 +24.00(+0.09%)
Mar 12, 2005 28567 28932 28008 28075 0 -492.00(-1.72%)
Mar 11, 2005 28511 28682 28049 28567 0 +53.00(+0.19%)
Mar 10, 2005 29018 29058 28381 28514 0 -507.00(-1.75%)
Mar 09, 2005 29452 29452 28883 29021 0 -434.00(-1.47%)
Mar 08, 2005 29464 29584 29183 29455 0 +0.00(+0.00%)
Mar 07, 2005 29464 29584 29183 29455 0 +258.00(+0.88%)
Mar 05, 2005 28676 29228 28676 29197 0 +529.00(+1.85%)
Mar 04, 2005 28204 28766 28204 28668 0 +468.00(+1.66%)
Mar 03, 2005 27730 28200 27498 28200 0 +470.00(+1.69%)
Mar 02, 2005 28135 28137 27643 27730 0 -409.00(-1.45%)
Mar 01, 2005 28423 28555 27799 28139 0 +0.00(+0.00%)
Feb 28, 2005 28423 28555 27799 28139 0 -286.00(-1.01%)
Feb 26, 2005 28429 28778 28178 28425 0 -11.00(-0.04%)
Feb 25, 2005 27198 28436 27198 28436 0 +1238.00(+4.55%)
Feb 24, 2005 26746 27198 26746 27198 0 +458.00(+1.71%)
Feb 23, 2005 26856 27329 26620 26740 0 -113.00(-0.42%)
Feb 22, 2005 26730 27094 26698 26853 0 +0.00(+0.00%)
Feb 21, 2005 26730 27094 26698 26853 0 +97.00(+0.36%)
Feb 19, 2005 27086 27184 26707 26756 0 -335.00(-1.24%)
Feb 18, 2005 26385 27159 26385 27091 0 +707.00(+2.68%)
Feb 17, 2005 26611 26683 26312 26384 0 -226.00(-0.85%)
Feb 16, 2005 26532 26660 26212 26610 0 +78.00(+0.29%)
Feb 15, 2005 26660 26753 26321 26532 0 +0.00(+0.00%)
Feb 14, 2005 26660 26753 26321 26532 0 -139.00(-0.52%)
Feb 12, 2005 26414 26786 26132 26671 0 +255.00(+0.97%)
Feb 11, 2005 26314 26456 25882 26416 0 +102.00(+0.39%)
Feb 10, 2005 25733 26314 25733 26314 0 +0.00(+0.00%)
Feb 09, 2005 25733 26314 25733 26314 0 +582.00(+2.26%)
Feb 08, 2005 25732 25732 25732 25732 0 +0.00(+0.00%)
Feb 07, 2005 25732 25732 25732 25732 0 +0.00(+0.00%)
Feb 05, 2005 24874 25736 24818 25732 0 +858.00(+3.45%)
Feb 04, 2005 24606 24896 24548 24874 0 +269.00(+1.09%)
Feb 03, 2005 24150 24624 24139 24605 0 +456.00(+1.89%)
Feb 02, 2005 24392 24506 24073 24149 0 -202.00(-0.83%)
Feb 01, 2005 23970 24399 23970 24351 0 +0.00(+0.00%)
Jan 31, 2005 23970 24399 23970 24351 0 +383.00(+1.60%)
Jan 29, 2005 24006 24056 23595 23968 0 -62.00(-0.26%)
Jan 28, 2005 24529 24529 23869 24030 0 -500.00(-2.04%)
Jan 27, 2005 24207 24555 24207 24530 0 +0.00(+0.00%)
Jan 26, 2005 24207 24555 24207 24530 0 +332.00(+1.37%)
Jan 25, 2005 23819 24302 23813 24198 0 +0.00(+0.00%)
Jan 24, 2005 23819 24302 23813 24198 0 +380.00(+1.60%)
Jan 22, 2005 23618 24006 23609 23818 0 +208.00(+0.88%)
Jan 21, 2005 24271 24271 23534 23610 0 -661.00(-2.72%)
Jan 20, 2005 24091 24465 24091 24271 0 +182.00(+0.76%)
Jan 19, 2005 24515 24515 24019 24089 0 -426.00(-1.74%)
Jan 18, 2005 24924 25022 24515 24515 0 +0.00(+0.00%)
Jan 17, 2005 24924 25022 24515 24515 0 -409.00(-1.64%)
Jan 15, 2005 24802 24966 24481 24924 0 +118.00(+0.48%)
Jan 14, 2005 24523 24919 24523 24806 0 +296.00(+1.21%)
Jan 13, 2005 24370 24560 23983 24510 0 +140.00(+0.57%)
Jan 12, 2005 24295 24457 24127 24370 0 +78.00(+0.32%)
Jan 11, 2005 24747 24825 24086 24292 0 +0.00(+0.00%)
Jan 10, 2005 24747 24825 24086 24292 0 -455.00(-1.84%)
Jan 08, 2005 24376 24874 24376 24747 0 +380.00(+1.56%)
Jan 07, 2005 24695 24808 24250 24367 0 -325.00(-1.32%)
Jan 06, 2005 24859 25001 24523 24692 0 -156.00(-0.63%)
Jan 05, 2005 25722 25873 24791 24848 0 -874.00(-3.40%)
Jan 04, 2005 26193 26492 25671 25722 0 +0.00(+0.00%)
Jan 03, 2005 26193 26492 25671 25722 0 -474.00(-1.81%)
Dec 31, 2004 26171 26270 26108 26196 0 +35.00(+0.13%)
Dec 30, 2004 26117 26245 26091 26161 0 +44.00(+0.17%)
Dec 29, 2004 25937 26145 25919 26117 0 +180.00(+0.69%)
Dec 28, 2004 25862 26084 25862 25937 0 +0.00(+0.00%)
Dec 27, 2004 25862 26084 25862 25937 0 +59.00(+0.23%)
Dec 24, 2004 25719 25971 25618 25878 0 +155.00(+0.60%)
Dec 23, 2004 25892 26075 25713 25723 0 -167.00(-0.65%)
Dec 22, 2004 25537 25898 25465 25890 0 +353.00(+1.38%)
Dec 21, 2004 25661 25772 25456 25537 0 +0.00(+0.00%)
Dec 20, 2004 25661 25772 25456 25537 0 -122.00(-0.48%)
Dec 18, 2004 25835 25835 25474 25659 0 -172.00(-0.67%)
Dec 17, 2004 25561 25877 25543 25831 0 +255.00(+1.00%)
Dec 16, 2004 25568 25919 25363 25576 0 +13.00(+0.05%)
Dec 15, 2004 25226 25568 25226 25563 0 +338.00(+1.34%)
Dec 14, 2004 24933 25260 24867 25225 0 +0.00(+0.00%)
Dec 13, 2004 24933 25260 24867 25225 0 +292.00(+1.17%)
Dec 11, 2004 24530 24954 24494 24933 0 +407.00(+1.66%)
Dec 10, 2004 24970 25053 24452 24526 0 -442.00(-1.77%)
Dec 09, 2004 24988 25041 24615 24968 0 -21.00(-0.08%)
Dec 08, 2004 25632 25667 24945 24989 0 -644.00(-2.51%)
Dec 07, 2004 25474 25709 25430 25633 0 +0.00(+0.00%)
Dec 06, 2004 25474 25709 25430 25633 0 +165.00(+0.65%)
Dec 04, 2004 25218 25604 25218 25468 0 +268.00(+1.06%)
Dec 03, 2004 25235 25360 25057 25200 0 -35.00(-0.14%)
Dec 02, 2004 25129 25381 25118 25235 0 +107.00(+0.43%)
Dec 01, 2004 24855 25160 24736 25128 0 +273.00(+1.10%)
Nov 30, 2004 25000 25084 24653 24855 0 +0.00(+0.00%)
Nov 29, 2004 25000 25084 24653 24855 0 -143.00(-0.57%)
Nov 27, 2004 24867 25072 24756 24998 0 +131.00(+0.53%)
Nov 26, 2004 24372 24872 24372 24867 0 +499.00(+2.05%)
Nov 25, 2004 24339 24641 24339 24368 0 +28.00(+0.12%)
Nov 24, 2004 24446 24684 24290 24340 0 -105.00(-0.43%)
Nov 23, 2004 24034 24508 23839 24445 0 +0.00(+0.00%)
Nov 22, 2004 24034 24508 23839 24445 0 +411.00(+1.71%)
Nov 20, 2004 24147 24361 23848 24034 0 -109.00(-0.45%)
Nov 19, 2004 24167 24325 23845 24143 0 -27.00(-0.11%)
Nov 18, 2004 23772 24289 23772 24170 0 +398.00(+1.67%)
Nov 17, 2004 24035 24035 23698 23772 0 +0.00(+0.00%)
Nov 16, 2004 24035 24035 23698 23772 0 -263.00(-1.09%)
Nov 15, 2004 23524 24035 23524 24035 0 +0.00(+0.00%)
Nov 13, 2004 23524 24035 23524 24035 0 +514.00(+2.19%)
Nov 12, 2004 23457 23521 23192 23521 0 +66.00(+0.28%)
Nov 11, 2004 23223 23479 23223 23455 0 +239.00(+1.03%)
Nov 10, 2004 23213 23305 23022 23216 0 +4.00(+0.02%)
Nov 09, 2004 23542 23542 23072 23212 0 +0.00(+0.00%)
Nov 08, 2004 23542 23542 23072 23212 0 -330.00(-1.40%)
Nov 06, 2004 23864 24000 23499 23542 0 -338.00(-1.42%)
Nov 05, 2004 23660 23963 23629 23880 0 +220.00(+0.93%)
Nov 04, 2004 23275 23770 23275 23660 0 +0.00(+0.00%)
Nov 03, 2004 23275 23770 23275 23660 0 +387.00(+1.66%)
Nov 02, 2004 23050 23309 22941 23273 0 +0.00(+0.00%)
Nov 01, 2004 23050 23309 22941 23273 0 +221.00(+0.96%)
Oct 29, 2004 22945 23089 22877 23052 0 +123.00(+0.54%)
Oct 28, 2004 23171 23171 22826 22929 0 -242.00(-1.04%)
Oct 27, 2004 22861 23228 22783 23171 0 +322.00(+1.41%)
Oct 26, 2004 22603 22849 22557 22849 0 +246.00(+1.09%)
Oct 25, 2004 22735 22735 22390 22603 0 -132.00(-0.58%)
Oct 22, 2004 23061 23326 22692 22735 0 -324.00(-1.41%)
Oct 21, 2004 22873 23116 22779 23059 0 +186.00(+0.81%)
Oct 20, 2004 22893 22929 22565 22873 0 -20.00(-0.09%)
Oct 19, 2004 23411 23621 22887 22893 0 -518.00(-2.21%)
Oct 18, 2004 23368 23448 23021 23411 0 +43.00(+0.18%)
Oct 15, 2004 22961 23422 22961 23368 0 +409.00(+1.78%)
Oct 14, 2004 23287 23287 22865 22959 0 -330.00(-1.42%)
Oct 13, 2004 23953 24066 23068 23289 0 -665.00(-2.78%)
Oct 12, 2004 23928 24091 23921 23954 0 +0.00(+0.00%)
Oct 11, 2004 23928 24091 23921 23954 0 +27.00(+0.11%)
Oct 08, 2004 24120 24346 23914 23927 0 -177.00(-0.73%)
Oct 07, 2004 24014 24141 23814 24104 0 +77.00(+0.32%)
Oct 06, 2004 24205 24205 23899 24027 0 -178.00(-0.74%)
Oct 05, 2004 24150 24362 23946 24205 0 +55.00(+0.23%)
Oct 04, 2004 23784 24173 23784 24150 0 +373.00(+1.57%)
Oct 01, 2004 23246 23777 23246 23777 0 +532.00(+2.29%)
Sep 30, 2004 23210 23423 23183 23245 0 +37.00(+0.16%)
Sep 29, 2004 23230 23287 23069 23208 0 -23.00(-0.10%)
Sep 28, 2004 22834 23275 22593 23231 0 +397.00(+1.74%)
Sep 27, 2004 22981 22981 22733 22834 0 -138.00(-0.60%)
Sep 24, 2004 22944 23110 22892 22972 0 +28.00(+0.12%)
Sep 23, 2004 22749 23006 22749 22944 0 +195.00(+0.86%)
Sep 22, 2004 23106 23207 22697 22749 0 -357.00(-1.55%)
Sep 21, 2004 23078 23268 22916 23106 0 +28.00(+0.12%)
Sep 20, 2004 23079 23485 23078 23078 0 +4.00(+0.02%)
Sep 17, 2004 22876 23190 22876 23074 0 +198.00(+0.87%)
Sep 16, 2004 22346 22897 22346 22876 0 +532.00(+2.38%)
Sep 15, 2004 22310 22577 22213 22344 0 +35.00(+0.16%)
Sep 14, 2004 21810 22348 21741 22309 0 +500.00(+2.29%)
Sep 13, 2004 21970 22226 21739 21809 0 -159.00(-0.72%)
Sep 10, 2004 22276 22299 21846 21968 0 -318.00(-1.43%)
Sep 09, 2004 22536 22622 22071 22286 0 -248.00(-1.10%)
Sep 08, 2004 22508 22977 22508 22534 0 +119.00(+0.53%)
Sep 07, 2004 22688 22769 22378 22415 0 -87.00(-0.39%)
Sep 06, 2004 22416 22537 22416 22502 0 +87.00(+0.39%)
Sep 03, 2004 22688 22769 22378 22415 0 -273.00(-1.20%)
Sep 02, 2004 22516 22768 22267 22688 0 +175.00(+0.78%)
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.