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

Brazil Bovespa Index (IX: BVSP )

125,148.07 -425.09 (-0.34%)
Daily Price Updated: 5:22 PM EDT, Apr 23, 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 30, 2011 56028 56364 55300 55300 2,822,000 -717.00(-1.28%)
Nov 29, 2011 54899 56444 54899 56017 2,271,000 -0.40(-0.00%)
Nov 28, 2011 54899 56444 54899 56017 0 +1123.40(+2.05%)
Nov 27, 2011 55271 55610 54742 54894 0 +0.00(+0.00%)
Nov 26, 2011 55271 55610 54742 54894 1,815,000 -386.00(-0.70%)
Nov 25, 2011 54978 55519 54537 55280 1,410,200 +308.00(+0.56%)
Nov 24, 2011 55879 55879 54813 54972 2,429,400 -906.00(-1.62%)
Nov 23, 2011 56290 56570 55609 55878 2,681,600 -407.00(-0.72%)
Nov 22, 2011 56722 56722 55505 56285 2,894,800 +0.40(+0.00%)
Nov 21, 2011 56722 56722 55505 56285 0 -446.40(-0.79%)
Nov 20, 2011 56989 57477 56418 56731 0 +0.00(+0.00%)
Nov 19, 2011 56989 57477 56418 56731 2,297,200 -258.00(-0.45%)
Nov 18, 2011 58550 58555 56663 56989 3,054,600 -1571.00(-2.68%)
Nov 17, 2011 58256 58877 57784 58560 2,703,800 +0.00(+0.00%)
Nov 16, 2011 58256 58877 57784 58560 0 +302.00(+0.52%)
Nov 15, 2011 58539 58717 58013 58258 1,791,000 -0.20(-0.00%)
Nov 14, 2011 58539 58717 58013 58258 0 -288.80(-0.49%)
Nov 13, 2011 57325 58747 57325 58547 0 +0.00(+0.00%)
Nov 12, 2011 57325 58747 57325 58547 2,136,400 +1225.00(+2.14%)
Nov 11, 2011 57561 58314 57294 57322 1,959,000 -228.00(-0.40%)
Nov 10, 2011 59011 59011 57201 57550 2,623,000 -1476.00(-2.50%)
Nov 09, 2011 59205 59616 58505 59026 1,934,000 -173.00(-0.29%)
Nov 08, 2011 58670 59440 58645 59199 1,869,400 +0.20(+0.00%)
Nov 07, 2011 58670 59440 58645 59199 0 +528.80(+0.90%)
Nov 06, 2011 58186 58804 57547 58670 0 +0.00(+0.00%)
Nov 04, 2011 58186 58804 57547 58670 1,946,600 +474.00(+0.81%)
Nov 03, 2011 57327 58481 57327 58196 2,445,800 +873.20(+1.52%)
Nov 02, 2011 58300 58300 56099 57323 0 -0.20(-0.00%)
Nov 01, 2011 58300 58300 56099 57323 2,827,600 -1015.00(-1.74%)
Oct 31, 2011 59513 59513 58094 58338 2,258,000 -1175.00(-1.97%)
Oct 30, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 29, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 28, 2011 59270 59668 58760 59513 2,388,000 +243.00(+0.41%)
Oct 27, 2011 57146 59901 57146 59270 3,665,800 +2126.00(+3.72%)
Oct 26, 2011 56306 57334 56249 57144 2,172,400 +858.00(+1.52%)
Oct 25, 2011 56885 56885 55770 56286 2,262,800 -606.00(-1.07%)
Oct 24, 2011 55259 57226 55259 56892 2,656,000 +1637.00(+2.96%)
Oct 23, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 22, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 21, 2011 54014 55504 54014 55255 2,151,200 +1245.00(+2.31%)
Oct 20, 2011 54953 54953 53610 54010 2,282,800 -956.00(-1.74%)
Oct 19, 2011 55037 55244 54483 54966 2,430,800 -66.00(-0.12%)
Oct 18, 2011 53915 55225 53188 55032 2,540,000 +1121.00(+2.08%)
Oct 17, 2011 55021 55021 53536 53911 2,366,200 -1119.00(-2.03%)
Oct 16, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 15, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 14, 2011 54603 55179 54447 55030 2,323,200 +429.00(+0.79%)
Oct 13, 2011 53836 54751 53308 54601 3,574,200 +762.50(+1.42%)
Oct 12, 2011 53271 54113 52820 53838 0 +0.50(+0.00%)
Oct 11, 2011 53271 54113 52820 53838 2,845,400 +565.00(+1.06%)
Oct 10, 2011 51244 53294 51244 53273 2,180,600 +2029.00(+3.96%)
Oct 09, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 08, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 07, 2011 52290 52891 50902 51244 2,627,200 -1046.00(-2.00%)
Oct 06, 2011 51016 52729 51016 52290 3,145,600 +1276.00(+2.50%)
Oct 05, 2011 50683 51199 50209 51014 2,830,400 +328.00(+0.65%)
Oct 04, 2011 50790 50790 49433 50686 4,038,800 -106.00(-0.21%)
Oct 03, 2011 52319 52319 50792 50792 3,112,400 -1532.00(-2.93%)
Oct 01, 2011 53385 53385 51897 52324 0 +0.00(+0.00%)
Sep 30, 2011 53385 53385 51897 52324 3,072,600 -1061.00(-1.99%)
Sep 29, 2011 53276 54207 52849 53385 2,304,800 +115.00(+0.22%)
Sep 28, 2011 53921 54796 53258 53270 2,340,800 -650.00(-1.21%)
Sep 27, 2011 53751 54992 53751 53920 2,454,200 +172.00(+0.32%)
Sep 26, 2011 53243 53873 52399 53748 2,143,200 +518.00(+0.97%)
Sep 25, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 24, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 23, 2011 53273 53855 52754 53230 2,689,200 -50.00(-0.09%)
Sep 22, 2011 55981 55981 52706 53280 3,603,600 -2702.00(-4.83%)
Sep 21, 2011 56381 57600 55915 55982 2,777,000 -397.00(-0.70%)
Sep 20, 2011 57105 57620 56379 56379 2,677,000 -724.00(-1.27%)
Sep 19, 2011 57208 57208 56060 57103 2,328,200 -107.00(-0.19%)
Sep 18, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 17, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 16, 2011 56381 57210 56257 57210 1,970,000 +829.00(+1.47%)
Sep 15, 2011 56287 57161 56196 56381 2,136,800 +95.00(+0.17%)
Sep 14, 2011 55544 56776 55090 56286 2,836,200 +742.00(+1.34%)
Sep 13, 2011 55690 56336 55166 55544 2,099,400 -141.00(-0.25%)
Sep 12, 2011 55773 55792 54310 55685 2,376,200 -93.00(-0.17%)
Sep 11, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 10, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 09, 2011 57614 57614 55528 55778 2,481,800 -1846.00(-3.20%)
Sep 08, 2011 56609 58242 56609 57624 2,757,000 +1016.70(+1.80%)
Sep 07, 2011 54998 56676 54121 56607 0 +0.30(+0.00%)
Sep 06, 2011 54998 56676 54121 56607 2,846,800 +1609.00(+2.93%)
Sep 05, 2011 56521 56521 54818 54998 1,609,000 -1534.00(-2.71%)
Sep 04, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 03, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 02, 2011 58114 58114 56302 56532 3,147,400 -1586.00(-2.73%)
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.