Skip to main content

Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 108290 108708 107759 108233 0 +0.00(+0.00%)
Nov 28, 2019 108290 108708 107759 108233 0 +525.00(+0.49%)
Nov 27, 2019 107059 107991 106312 107708 0 +649.00(+0.61%)
Nov 26, 2019 108424 108424 106414 107059 0 -1365.00(-1.26%)
Nov 25, 2019 108692 108915 108080 108424 0 -268.00(-0.25%)
Nov 22, 2019 107497 108692 107157 108692 0 +0.00(+0.00%)
Nov 21, 2019 107497 108692 107157 108692 0 +2828.00(+2.67%)
Nov 19, 2019 106269 106950 105367 105864 0 +0.00(+0.00%)
Nov 18, 2019 106269 106950 105367 105864 0 -693.00(-0.65%)
Nov 14, 2019 106052 106758 105820 106557 0 +0.00(+0.00%)
Nov 13, 2019 106052 106758 105820 106557 0 -194.00(-0.18%)
Nov 12, 2019 108368 108368 106232 106751 0 -1616.00(-1.49%)
Nov 11, 2019 107622 108367 106814 108367 0 +738.00(+0.69%)
Nov 08, 2019 109572 109572 107127 107629 0 +0.00(+0.00%)
Nov 07, 2019 109572 109572 107127 107629 0 -731.00(-0.67%)
Nov 06, 2019 108719 109633 107446 108360 0 -359.00(-0.33%)
Nov 05, 2019 108779 109343 108253 108719 0 -60.00(-0.06%)
Nov 04, 2019 108196 109352 108196 108779 0 +583.00(+0.54%)
Nov 01, 2019 107221 108496 107220 108196 0 +0.00(+0.00%)
Oct 31, 2019 107221 108496 107220 108196 0 -212.00(-0.20%)
Oct 30, 2019 107557 108408 106622 108408 0 +852.00(+0.79%)
Oct 29, 2019 108189 108195 107313 107556 0 -631.00(-0.58%)
Oct 28, 2019 107366 108393 107362 108187 0 +823.00(+0.77%)
Oct 25, 2019 106990 108083 106990 107364 0 +0.00(+0.00%)
Oct 24, 2019 106990 108083 106990 107364 0 -180.00(-0.17%)
Oct 23, 2019 107381 107959 107041 107544 0 +163.00(+0.15%)
Oct 22, 2019 106023 107421 105927 107381 0 +1359.00(+1.28%)
Oct 21, 2019 104729 106027 104696 106022 0 +1293.00(+1.23%)
Oct 18, 2019 105012 105464 104525 104729 0 +0.00(+0.00%)
Oct 17, 2019 105012 105464 104525 104729 0 -694.00(-0.66%)
Oct 16, 2019 104486 105462 103521 105423 0 +933.00(+0.89%)
Oct 15, 2019 104299 105048 104052 104490 0 +188.00(+0.18%)
Oct 14, 2019 103834 104305 103438 104302 0 +470.00(+0.45%)
Oct 11, 2019 101819 104381 101819 103832 0 +0.00(+0.00%)
Oct 10, 2019 101819 104381 101819 103832 0 +2583.00(+2.55%)
Oct 09, 2019 100005 101567 100005 101249 0 +1267.60(+1.27%)
Oct 08, 2019 100565 101296 99868 99981 0 -591.60(-0.59%)
Oct 07, 2019 102546 102546 100542 100573 0 -1978.00(-1.93%)
Oct 04, 2019 101516 102580 101057 102551 0 +0.00(+0.00%)
Oct 03, 2019 101516 102580 101057 102551 0 +1520.00(+1.50%)
Oct 02, 2019 104049 104049 100944 101031 0 -3022.00(-2.90%)
Oct 01, 2019 104745 105121 103837 104053 0 -692.00(-0.66%)
Sep 30, 2019 105077 105178 104638 104745 0 -333.00(-0.32%)
Sep 27, 2019 105319 105633 104506 105078 0 +0.00(+0.00%)
Sep 26, 2019 105319 105633 104506 105078 0 +597.00(+0.57%)
Sep 25, 2019 103857 104481 103034 104481 0 +605.00(+0.58%)
Sep 24, 2019 104638 104893 103504 103876 0 -762.00(-0.73%)
Sep 23, 2019 104817 104817 104020 104638 0 -179.00(-0.17%)
Sep 20, 2019 104339 105044 103914 104817 0 +0.00(+0.00%)
Sep 19, 2019 104339 105044 103914 104817 0 +285.00(+0.27%)
Sep 18, 2019 104616 104762 103684 104532 0 -85.00(-0.08%)
Sep 17, 2019 103680 104619 103079 104617 0 +937.00(+0.90%)
Sep 16, 2019 103496 104005 102782 103680 0 +179.00(+0.17%)
Sep 13, 2019 104371 104699 103275 103501 0 +0.00(+0.00%)
Sep 12, 2019 104371 104699 103275 103501 0 +55.00(+0.05%)
Sep 11, 2019 103036 104156 103036 103446 0 +414.00(+0.40%)
Sep 10, 2019 103180 103503 102231 103032 0 -149.00(-0.14%)
Sep 09, 2019 102937 104260 102793 103181 0 +246.00(+0.24%)
Sep 06, 2019 102247 103182 102246 102935 0 +0.00(+0.00%)
Sep 05, 2019 102247 103182 102246 102935 0 +1734.00(+1.71%)
Sep 04, 2019 99706 101201 99706 101201 0 +1520.20(+1.53%)
Sep 03, 2019 100626 101417 99406 99681 0 -945.20(-0.94%)
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.