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

Brazil Bovespa Index (IX: BVSP )

124,196.18 +25.03 (+0.02%)
Daily Price Updated: 5:26 PM EDT, Apr 18, 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 (%)
Nov 29, 2008 36216 37217 35944 36596 1,547,400 +383.00(+1.06%)
Nov 28, 2008 36470 36817 36114 36213 878,600 -257.00(-0.70%)
Nov 27, 2008 34814 36877 34319 36470 2,075,200 +1657.00(+4.76%)
Nov 26, 2008 34189 35532 33620 34813 1,712,200 +624.00(+1.83%)
Nov 25, 2008 31255 34382 31255 34189 1,995,600 +0.00(+0.00%)
Nov 24, 2008 31255 34382 31255 34189 0 +2938.00(+9.40%)
Nov 22, 2008 33403 33403 31081 31251 1,894,800 +0.00(+0.00%)
Nov 21, 2008 33403 33403 31081 31251 0 -2154.00(-6.45%)
Nov 20, 2008 34098 34786 33275 33405 1,567,200 -690.00(-2.02%)
Nov 19, 2008 35698 35698 33882 34095 1,750,800 -1622.00(-4.54%)
Nov 18, 2008 35777 36373 34427 35717 1,393,600 +0.00(+0.00%)
Nov 17, 2008 35777 36373 34427 35717 0 -72.00(-0.20%)
Nov 15, 2008 36003 36697 35016 35789 1,628,600 -204.00(-0.57%)
Nov 14, 2008 34374 36244 33645 35993 1,890,000 +1619.00(+4.71%)
Nov 13, 2008 37261 37261 34221 34374 2,413,400 -2888.00(-7.75%)
Nov 12, 2008 36775 37629 35499 37262 1,536,400 +486.00(+1.32%)
Nov 11, 2008 36672 38725 36298 36776 1,467,000 +0.00(+0.00%)
Nov 10, 2008 36672 38725 36298 36776 0 +111.00(+0.30%)
Nov 08, 2008 36362 37716 36297 36665 1,764,400 +303.00(+0.83%)
Nov 07, 2008 37786 37786 35387 36362 1,999,000 -1424.00(-3.77%)
Nov 06, 2008 40245 40245 37711 37786 2,127,800 -2469.00(-6.13%)
Nov 05, 2008 38256 41003 38256 40255 2,134,200 +2006.00(+5.24%)
Nov 04, 2008 37261 38545 36938 38249 1,676,800 +0.00(+0.00%)
Nov 03, 2008 37261 38545 36938 38249 0 +992.00(+2.66%)
Oct 31, 2008 37447 37945 35858 37257 2,002,000 -192.00(-0.51%)
Oct 30, 2008 34852 37590 34852 37449 2,485,800 +2604.00(+7.47%)
Oct 29, 2008 33387 35766 33387 34845 2,184,800 +1458.00(+4.37%)
Oct 28, 2008 29438 33387 29438 33387 2,342,000 +3952.00(+13.43%)
Oct 27, 2008 31480 31480 29435 29435 1,696,200 -2047.00(-6.50%)
Oct 24, 2008 33809 33809 30788 31482 2,251,800 -2336.00(-6.91%)
Oct 23, 2008 35069 35777 32706 33818 1,962,800 -1252.00(-3.57%)
Oct 22, 2008 39043 39043 35028 35070 1,647,800 -3973.00(-10.18%)
Oct 21, 2008 39440 39980 38083 39043 1,533,600 -398.00(-1.01%)
Oct 20, 2008 36401 39453 36401 39441 1,549,600 +3042.00(+8.36%)
Oct 17, 2008 36440 38342 35834 36399 1,849,400 -43.00(-0.12%)
Oct 16, 2008 36835 37394 33752 36442 2,284,000 -391.00(-1.06%)
Oct 15, 2008 41567 41567 35411 36833 2,147,000 -4736.00(-11.39%)
Oct 14, 2008 40833 43753 40218 41569 2,264,400 +740.00(+1.81%)
Oct 13, 2008 35609 40829 35609 40829 1,974,000 +5219.00(+14.66%)
Oct 10, 2008 37079 37079 33238 35610 2,444,600 -1470.00(-3.96%)
Oct 09, 2008 38594 40479 36832 37080 2,180,800 -1514.00(-3.92%)
Oct 08, 2008 40137 40439 37597 38594 2,832,800 -1546.00(-3.85%)
Oct 07, 2008 42104 43167 39583 40140 1,969,600 -1961.00(-4.66%)
Oct 06, 2008 44502 44502 37617 42101 2,075,600 -2416.00(-5.43%)
Oct 03, 2008 46155 48075 44158 44517 1,577,200 -1628.00(-3.53%)
Oct 02, 2008 49805 49805 45113 46145 1,684,200 -3654.00(-7.34%)
Oct 01, 2008 49538 49834 47641 49799 1,498,000 +258.00(+0.52%)
Sep 30, 2008 46026 49541 46026 49541 1,557,000 +3513.00(+7.63%)
Sep 29, 2008 50743 50743 43766 46028 1,881,800 -4755.00(-9.36%)
Sep 26, 2008 51824 51824 49902 50783 1,989,400 -1045.00(-2.02%)
Sep 25, 2008 49848 51867 49848 51828 1,401,400 +1985.00(+3.98%)
Sep 24, 2008 49598 50747 49598 49843 1,203,000 +250.00(+0.50%)
Sep 23, 2008 51537 51856 49289 49593 1,648,800 -1948.00(-3.78%)
Sep 22, 2008 53055 53455 51530 51541 1,450,200 -1514.00(-2.85%)
Sep 19, 2008 48424 53168 48424 53055 2,103,800 +4632.00(+9.57%)
Sep 18, 2008 45909 49002 45295 48423 2,332,600 +2514.00(+5.48%)
Sep 17, 2008 49218 49218 45859 45909 2,322,200 -3320.00(-6.74%)
Sep 16, 2008 48404 49313 46261 49229 2,046,400 +813.00(+1.68%)
Sep 15, 2008 52386 52386 48409 48416 1,589,800 -3977.00(-7.59%)
Sep 12, 2008 51267 52591 50789 52393 1,393,800 +1123.00(+2.19%)
Sep 11, 2008 49629 51270 48217 51270 1,556,200 +1637.00(+3.30%)
Sep 10, 2008 48439 49957 47606 49633 1,904,800 +1198.00(+2.47%)
Sep 09, 2008 50711 50711 48419 48435 1,481,000 -2283.00(-4.50%)
Sep 08, 2008 51940 53706 50646 50718 1,466,000 -1222.00(-2.35%)
Sep 05, 2008 51404 51940 50092 51940 1,441,600 +531.00(+1.03%)
Sep 04, 2008 53527 53749 51157 51409 1,542,200 -2118.00(-3.96%)
Sep 03, 2008 54414 55241 52891 53527 1,439,800 -877.00(-1.61%)
Sep 02, 2008 55161 55412 54207 54404 1,163,200 -758.00(-1.37%)
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.