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

Brazil Bovespa Index (IX: BVSP )

128,508.67 +1386.42 (+1.09%)
Daily Price Updated: 5:23 PM EDT, May 3, 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 (%)
May 03, 2024 127130 128787 127130 128509 0 +1387.00(+1.09%)
May 02, 2024 125926 127670 125926 127122 0 +1198.00(+0.95%)
May 01, 2024 127352 127352 125856 125924 0 +0.00(+0.00%)
Apr 30, 2024 127352 127352 125856 125924 0 -1428.00(-1.12%)
Apr 29, 2024 126527 127352 126467 127352 0 +826.00(+0.65%)
Apr 28, 2024 124651 126826 124651 126526 0 +0.00(+0.00%)
Apr 27, 2024 124651 126826 124651 126526 0 +0.00(+0.00%)
Apr 26, 2024 124651 126826 124651 126526 0 +1880.00(+1.51%)
Apr 25, 2024 124718 124732 123703 124646 0 -95.00(-0.08%)
Apr 24, 2024 125149 125473 124556 124741 0 -407.00(-0.33%)
Apr 23, 2024 125572 125826 124310 125148 0 -425.00(-0.34%)
Apr 22, 2024 125124 126081 124633 125573 0 +449.00(+0.36%)
Apr 21, 2024 124197 125509 124056 125124 0 +0.00(+0.00%)
Apr 20, 2024 124197 125509 124056 125124 0 +0.00(+0.00%)
Apr 19, 2024 124197 125509 124056 125124 0 +928.00(+0.75%)
Apr 18, 2024 124171 125140 123397 124196 0 +25.00(+0.02%)
Apr 17, 2024 124389 125301 123642 124171 0 -218.00(-0.18%)
Apr 16, 2024 125316 125316 123756 124389 0 -945.00(-0.75%)
Apr 15, 2024 125946 126250 125034 125334 0 -612.00(-0.49%)
Apr 14, 2024 127396 127640 125635 125946 0 +0.00(+0.00%)
Apr 13, 2024 127396 127640 125635 125946 0 +0.00(+0.00%)
Apr 12, 2024 127396 127640 125635 125946 0 -1450.00(-1.14%)
Apr 11, 2024 128051 128051 127069 127396 0 -658.00(-0.51%)
Apr 10, 2024 129872 129872 127732 128054 0 -1836.00(-1.41%)
Apr 09, 2024 128858 129956 128826 129890 0 +1033.00(+0.80%)
Apr 08, 2024 126796 129178 126796 128857 0 +2062.00(+1.63%)
Apr 07, 2024 127422 127432 126394 126795 0 +0.00(+0.00%)
Apr 06, 2024 127422 127432 126394 126795 0 +0.00(+0.00%)
Apr 05, 2024 127422 127432 126394 126795 0 -633.00(-0.50%)
Apr 04, 2024 127313 129627 127178 127428 0 +110.00(+0.09%)
Apr 03, 2024 127546 127694 126181 127318 0 -231.00(-0.18%)
Apr 02, 2024 126990 127654 126669 127549 0 +559.00(+0.44%)
Apr 01, 2024 128106 128659 126772 126990 0 -1116.00(-0.87%)
Mar 31, 2024 127689 128364 127270 128106 0 +0.00(+0.00%)
Mar 30, 2024 127689 128364 127270 128106 0 +0.00(+0.00%)
Mar 29, 2024 127689 128364 127270 128106 0 +0.00(+0.00%)
Mar 28, 2024 127689 128364 127270 128106 0 +415.00(+0.33%)
Mar 27, 2024 126863 127756 126223 127691 0 +828.00(+0.65%)
Mar 26, 2024 126931 127193 126591 126863 0 -68.00(-0.05%)
Mar 25, 2024 127027 127224 126750 126931 0 -96.00(-0.08%)
Mar 24, 2024 128159 128159 126879 127027 0 +0.00(+0.00%)
Mar 23, 2024 128159 128159 126879 127027 0 +0.00(+0.00%)
Mar 22, 2024 128159 128159 126879 127027 0 -1132.00(-0.88%)
Mar 21, 2024 129125 129556 128093 128159 0 -966.00(-0.75%)
Mar 20, 2024 127534 129210 127349 129125 0 +1596.00(+1.25%)
Mar 19, 2024 126955 128000 126955 127529 0 +575.00(+0.45%)
Mar 18, 2024 126758 127540 126272 126954 0 +212.00(+0.17%)
Mar 17, 2024 127682 127957 126502 126742 0 +0.00(+0.00%)
Mar 16, 2024 127682 127957 126502 126742 0 +0.00(+0.00%)
Mar 15, 2024 127682 127957 126502 126742 0 -948.00(-0.74%)
Mar 14, 2024 127992 128256 127192 127690 0 -316.00(-0.25%)
Mar 13, 2024 127668 128530 127439 128006 0 +338.00(+0.26%)
Mar 12, 2024 126124 128039 126121 127668 0 +1544.00(+1.22%)
Mar 11, 2024 127068 127068 126065 126124 0 -947.00(-0.75%)
Mar 10, 2024 128335 128338 125802 127071 0 +0.00(+0.00%)
Mar 09, 2024 128335 128338 125802 127071 0 +0.00(+0.00%)
Mar 08, 2024 128335 128338 125802 127071 0 -1269.00(-0.99%)
Mar 07, 2024 128890 129188 128033 128340 0 -550.00(-0.43%)
Mar 06, 2024 128099 129323 128099 128890 0 +792.00(+0.62%)
Mar 05, 2024 128336 128989 127823 128098 0 -243.00(-0.19%)
Mar 04, 2024 129176 129307 128278 128341 0 -839.00(-0.65%)
Mar 03, 2024 129026 129716 128717 129180 0 +0.00(+0.00%)
Mar 02, 2024 129026 129716 128717 129180 0 +0.00(+0.00%)
Mar 01, 2024 129026 129716 128717 129180 0 +127.00(+0.10%)
Feb 29, 2024 130155 130155 128669 129053 0 -1102.00(-0.85%)
Feb 28, 2024 131685 131685 129771 130155 0 -1534.00(-1.16%)
Feb 27, 2024 129613 131696 129613 131689 0 +2080.00(+1.60%)
Feb 26, 2024 129417 129978 129077 129609 0 +190.00(+0.15%)
Feb 25, 2024 130240 130624 129077 129419 0 +0.00(+0.00%)
Feb 24, 2024 130240 130624 129077 129419 0 +0.00(+0.00%)
Feb 23, 2024 130240 130624 129077 129419 0 -822.00(-0.63%)
Feb 22, 2024 130035 130829 129971 130241 0 +209.00(+0.16%)
Feb 21, 2024 129916 130034 129359 130032 0 +116.00(+0.09%)
Feb 20, 2024 129033 129916 128326 129916 0 +880.00(+0.68%)
Feb 19, 2024 128720 129036 128097 129036 0 +310.00(+0.24%)
Feb 18, 2024 127809 129069 127653 128726 0 +0.00(+0.00%)
Feb 17, 2024 127809 129069 127653 128726 0 +0.00(+0.00%)
Feb 16, 2024 127809 129069 127653 128726 0 +922.00(+0.72%)
Feb 15, 2024 127018 127824 126932 127804 0 +786.00(+0.62%)
Feb 14, 2024 128026 128026 126663 127018 0 -1008.00(-0.79%)
Feb 13, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 12, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 11, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 10, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 09, 2024 128216 128896 127579 128026 0 -191.00(-0.15%)
Feb 08, 2024 129950 130126 127912 128217 0 -1733.00(-1.33%)
Feb 07, 2024 130412 130552 129426 129950 0 -466.00(-0.36%)
Feb 06, 2024 127593 130417 127593 130416 0 +2823.00(+2.21%)
Feb 05, 2024 127182 127834 126443 127593 0 +411.00(+0.32%)
Feb 04, 2024 128471 128878 126628 127182 0 +0.00(+0.00%)
Feb 03, 2024 128471 128878 126628 127182 0 +0.00(+0.00%)
Feb 02, 2024 128471 128878 126628 127182 0 -1299.00(-1.01%)
Feb 01, 2024 127752 128481 127284 128481 0 +729.00(+0.57%)
Jan 31, 2024 127402 129558 127326 127752 0 +350.00(+0.27%)
Jan 30, 2024 128492 128492 127105 127402 0 -1101.00(-0.86%)
Jan 29, 2024 128970 129068 127853 128503 0 -464.00(-0.36%)
Jan 28, 2024 128196 129252 127869 128967 0 +0.00(+0.00%)
Jan 27, 2024 128196 129252 127869 128967 0 +0.00(+0.00%)
Jan 26, 2024 128196 129252 127869 128967 0 +798.00(+0.62%)
Jan 25, 2024 127815 128697 127803 128169 0 +353.00(+0.28%)
Jan 24, 2024 128275 129446 127680 127816 0 -447.00(-0.35%)
Jan 23, 2024 126612 128331 126612 128263 0 +1661.00(+1.31%)
Jan 22, 2024 127636 127843 125876 126602 0 -1034.00(-0.81%)
Jan 21, 2024 127319 127820 126533 127636 0 +0.00(+0.00%)
Jan 20, 2024 127319 127820 126533 127636 0 +0.00(+0.00%)
Jan 19, 2024 127319 127820 126533 127636 0 +320.00(+0.25%)
Jan 18, 2024 128524 129047 127316 127316 0 -1208.00(-0.94%)
Jan 17, 2024 129293 129296 128312 128524 0 -770.00(-0.60%)
Jan 16, 2024 131515 131517 129147 129294 0 -2227.00(-1.69%)
Jan 15, 2024 130988 131606 130253 131521 0 +533.00(+0.41%)
Jan 14, 2024 130652 131927 130410 130988 0 +0.00(+0.00%)
Jan 13, 2024 130652 131927 130410 130988 0 +0.00(+0.00%)
Jan 12, 2024 130652 131927 130410 130988 0 +339.00(+0.26%)
Jan 11, 2024 130841 131308 129898 130649 0 -192.00(-0.15%)
Jan 10, 2024 131447 131628 130438 130841 0 -606.00(-0.46%)
Jan 09, 2024 132424 132426 131203 131447 0 -980.00(-0.74%)
Jan 08, 2024 132023 132498 131015 132427 0 +404.00(+0.31%)
Jan 07, 2024 131218 132635 130579 132023 0 +0.00(+0.00%)
Jan 06, 2024 131218 132635 130579 132023 0 +0.00(+0.00%)
Jan 05, 2024 131218 132635 130579 132023 0 +797.00(+0.61%)
Jan 04, 2024 132831 132885 131024 131226 0 -1608.00(-1.21%)
Jan 03, 2024 132697 133576 132250 132834 0 +137.00(+0.10%)
Jan 02, 2024 134186 134195 132095 132697 0 -1488.00(-1.11%)
Jan 01, 2024 134194 134392 133832 134185 0 +0.00(+0.00%)
Dec 31, 2023 134194 134392 133832 134185 0 +0.00(+0.00%)
Dec 30, 2023 134194 134392 133832 134185 0 +0.00(+0.00%)
Dec 29, 2023 134194 134392 133832 134185 0 +0.00(+0.00%)
Dec 28, 2023 134194 134392 133832 134185 0 -9.00(-0.01%)
Dec 27, 2023 133523 134195 133328 134194 0 +661.00(+0.50%)
Dec 26, 2023 132753 133645 132753 133533 0 +780.00(+0.59%)
Dec 25, 2023 132182 133035 132094 132753 0 +0.00(+0.00%)
Dec 24, 2023 132182 133035 132094 132753 0 +0.00(+0.00%)
Dec 23, 2023 132182 133035 132094 132753 0 +0.00(+0.00%)
Dec 22, 2023 132182 133035 132094 132753 0 +571.00(+0.43%)
Dec 21, 2023 130826 132277 130822 132182 0 +1378.00(+1.05%)
Dec 20, 2023 131851 132341 130710 130804 0 -1047.00(-0.79%)
Dec 19, 2023 131088 132047 131086 131851 0 +767.00(+0.59%)
Dec 18, 2023 130202 131447 130198 131084 0 +887.00(+0.68%)
Dec 17, 2023 130842 131661 129884 130197 0 +0.00(+0.00%)
Dec 16, 2023 130842 131661 129884 130197 0 +0.00(+0.00%)
Dec 15, 2023 130842 131661 129884 130197 0 -645.00(-0.49%)
Dec 14, 2023 129469 131260 129469 130842 0 +1377.00(+1.06%)
Dec 13, 2023 126406 129793 126299 129465 0 +3062.00(+2.42%)
Dec 12, 2023 126923 127359 126013 126403 0 -513.00(-0.40%)
Dec 11, 2023 127093 127154 126526 126916 0 -178.00(-0.14%)
Dec 10, 2023 126010 127289 125562 127094 0 +0.00(+0.00%)
Dec 09, 2023 126010 127289 125562 127094 0 +0.00(+0.00%)
Dec 08, 2023 126010 127289 125562 127094 0 +1084.00(+0.86%)
Dec 07, 2023 125623 126581 125566 126010 0 +387.00(+0.31%)
Dec 06, 2023 126907 127538 125614 125623 0 -1280.00(-1.01%)
Dec 05, 2023 126802 127489 126491 126903 0 +100.00(+0.08%)
Dec 04, 2023 128183 128183 126643 126803 0 -1382.00(-1.08%)
Dec 03, 2023 127331 128185 126656 128185 0 +0.00(+0.00%)
Dec 02, 2023 127331 128185 126656 128185 0 +0.00(+0.00%)
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.