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 30, 2005 31360 31767 31360 31652 0 +294.00(+0.94%)
Nov 29, 2005 31920 32350 31337 31358 0 +0.00(+0.00%)
Nov 28, 2005 31920 32350 31337 31358 0 -562.00(-1.76%)
Nov 26, 2005 31947 32059 31840 31920 0 -25.00(-0.08%)
Nov 25, 2005 31938 32123 31678 31945 0 +2.00(+0.01%)
Nov 24, 2005 31489 32014 31489 31943 0 +454.00(+1.44%)
Nov 23, 2005 31110 31500 30473 31489 0 +379.00(+1.22%)
Nov 22, 2005 31102 31291 30969 31110 0 +0.00(+0.00%)
Nov 21, 2005 31102 31291 30969 31110 0 +8.00(+0.03%)
Nov 19, 2005 31087 31180 30887 31102 0 +15.00(+0.05%)
Nov 18, 2005 30483 31248 30483 31087 0 +605.00(+1.98%)
Nov 17, 2005 30219 30516 30157 30482 0 +0.00(+0.00%)
Nov 16, 2005 30219 30516 30157 30482 0 +263.00(+0.87%)
Nov 15, 2005 30510 30510 29948 30219 0 +0.00(+0.00%)
Nov 14, 2005 30510 30510 29948 30219 0 -292.00(-0.96%)
Nov 12, 2005 30722 30746 30385 30511 0 -214.00(-0.70%)
Nov 11, 2005 30665 30726 30218 30725 0 +59.00(+0.19%)
Nov 10, 2005 30971 31232 30493 30666 0 -305.00(-0.98%)
Nov 09, 2005 30951 31078 30587 30971 0 +19.00(+0.06%)
Nov 08, 2005 30888 31363 30728 30952 0 +0.00(+0.00%)
Nov 07, 2005 30888 31363 30728 30952 0 +64.00(+0.21%)
Nov 05, 2005 31080 31234 30584 30888 0 -212.00(-0.68%)
Nov 04, 2005 30899 31487 30899 31100 0 +0.00(+0.00%)
Nov 03, 2005 30899 31487 30899 31100 0 +200.00(+0.65%)
Nov 02, 2005 30194 30981 30194 30900 0 +706.00(+2.34%)
Nov 01, 2005 29333 30252 29333 30194 0 +0.00(+0.00%)
Oct 31, 2005 29333 30252 29333 30194 0 +876.00(+2.99%)
Oct 28, 2005 29133 29567 29133 29318 0 +185.00(+0.64%)
Oct 27, 2005 29730 29842 29005 29133 0 -597.00(-2.01%)
Oct 26, 2005 29492 29971 29244 29730 0 +232.00(+0.79%)
Oct 25, 2005 29837 30095 29396 29498 0 -337.00(-1.13%)
Oct 24, 2005 29176 29835 29120 29835 0 +659.00(+2.26%)
Oct 21, 2005 28346 29176 28346 29176 0 +832.00(+2.94%)
Oct 20, 2005 29300 29975 28161 28344 0 -953.00(-3.25%)
Oct 19, 2005 29072 29558 28596 29297 0 +229.00(+0.79%)
Oct 18, 2005 30241 30451 29068 29068 0 -1174.00(-3.88%)
Oct 17, 2005 29777 30377 29777 30242 0 +472.00(+1.59%)
Oct 14, 2005 29880 30251 29090 29770 0 -110.00(-0.37%)
Oct 13, 2005 30561 30561 29337 29880 0 -734.00(-2.40%)
Oct 12, 2005 30275 30775 30275 30614 0 +0.00(+0.00%)
Oct 11, 2005 30275 30775 30275 30614 0 +337.00(+1.11%)
Oct 10, 2005 29982 30502 29982 30277 0 +304.00(+1.01%)
Oct 07, 2005 29227 30213 29227 29973 0 +746.00(+2.55%)
Oct 06, 2005 30165 30241 28893 29227 0 -937.00(-3.11%)
Oct 05, 2005 31272 31272 30118 30164 0 -1120.00(-3.58%)
Oct 04, 2005 31857 32052 31235 31284 0 -572.00(-1.80%)
Oct 03, 2005 31582 31985 31542 31856 0 +272.00(+0.86%)
Sep 30, 2005 31209 31584 31135 31584 0 +375.00(+1.20%)
Sep 29, 2005 31318 31524 30839 31209 0 -108.00(-0.34%)
Sep 28, 2005 30879 31405 30879 31317 0 +442.00(+1.43%)
Sep 27, 2005 31146 31219 30593 30875 0 -266.00(-0.85%)
Sep 26, 2005 31301 31565 30957 31141 0 -153.00(-0.49%)
Sep 23, 2005 30683 31371 30683 31294 0 +616.00(+2.01%)
Sep 22, 2005 30839 30931 30422 30678 0 -159.00(-0.52%)
Sep 21, 2005 30059 30890 29815 30837 0 +778.00(+2.59%)
Sep 20, 2005 30076 30370 29889 30059 0 -17.00(-0.06%)
Sep 19, 2005 29816 30076 29715 30076 0 +260.00(+0.87%)
Sep 16, 2005 29368 29863 29368 29816 0 +450.00(+1.53%)
Sep 15, 2005 29048 29561 29048 29366 0 +316.00(+1.09%)
Sep 14, 2005 28874 29152 28842 29050 0 +177.00(+0.61%)
Sep 13, 2005 29084 29194 28814 28873 0 -213.00(-0.73%)
Sep 12, 2005 29308 29331 28991 29086 0 -222.00(-0.76%)
Sep 09, 2005 28837 29387 28820 29308 0 +480.00(+1.67%)
Sep 08, 2005 28855 28956 28709 28828 0 -27.00(-0.09%)
Sep 07, 2005 28523 28855 28338 28855 0 +0.00(+0.00%)
Sep 06, 2005 28523 28855 28338 28855 0 +333.00(+1.17%)
Sep 05, 2005 28322 28579 28322 28522 0 +203.00(+0.72%)
Sep 02, 2005 27972 28347 27972 28319 0 +357.00(+1.28%)
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.