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

Brazil Bovespa Index (IX: BVSP )

125,124.30 +928.12 (+0.75%)
Daily Price Updated: 5:25 PM EDT, Apr 19, 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, 2006 41041 41988 41041 41970 146,202,304 +927.00(+2.26%)
Nov 29, 2006 40915 41083 40428 41043 0 +128.00(+0.31%)
Nov 28, 2006 41758 41758 40722 40915 0 +0.00(+0.00%)
Nov 27, 2006 41758 41758 40722 40915 0 -843.00(-2.02%)
Nov 25, 2006 42071 42071 41468 41758 92,538,600 -312.00(-0.74%)
Nov 24, 2006 41913 42308 41913 42070 91,746,800 +157.00(+0.37%)
Nov 23, 2006 41579 41951 41308 41913 109,892,600 +343.00(+0.83%)
Nov 22, 2006 41029 41570 40986 41570 118,526,800 +0.00(+0.00%)
Nov 21, 2006 41029 41570 40986 41570 0 +1640.00(+4.11%)
Nov 20, 2006 39279 40104 39279 39930 0 -1099.00(-2.68%)
Nov 18, 2006 41164 41164 40482 41029 0 -133.00(-0.32%)
Nov 17, 2006 41296 41781 41153 41162 157,412,896 +0.00(+0.00%)
Nov 16, 2006 41296 41781 41153 41162 0 -129.00(-0.31%)
Nov 15, 2006 40607 41342 40607 41291 141,768,704 +685.00(+1.69%)
Nov 14, 2006 40724 40724 40038 40606 116,856,496 +0.00(+0.00%)
Nov 13, 2006 40724 40724 40038 40606 0 -114.00(-0.28%)
Nov 11, 2006 40815 40942 40322 40720 163,280,496 -95.00(-0.23%)
Nov 10, 2006 41334 41813 40657 40815 140,119,600 -519.00(-1.26%)
Nov 09, 2006 41042 41345 40624 41334 142,110,096 +286.00(+0.70%)
Nov 08, 2006 41247 41402 40863 41048 129,699,296 -199.00(-0.48%)
Nov 07, 2006 40437 41256 40437 41247 171,533,408 +0.00(+0.00%)
Nov 06, 2006 40437 41256 40437 41247 0 +812.00(+2.01%)
Nov 04, 2006 39930 40482 39924 40435 160,846,800 +0.00(+0.00%)
Nov 03, 2006 39930 40482 39924 40435 0 +505.00(+1.26%)
Nov 02, 2006 39279 40104 39279 39930 151,358,208 +667.00(+1.70%)
Nov 01, 2006 38900 39263 38880 39263 166,833,696 +363.00(+0.93%)
Oct 31, 2006 39327 39340 38681 38900 94,526,000 +0.00(+0.00%)
Oct 30, 2006 39327 39340 38681 38900 0 -428.00(-1.09%)
Oct 27, 2006 39640 39746 39293 39328 115,174,800 -317.00(-0.80%)
Oct 26, 2006 39563 39843 39365 39645 98,565,000 +82.00(+0.21%)
Oct 25, 2006 39499 39721 39341 39563 122,633,504 +64.00(+0.16%)
Oct 24, 2006 39227 39552 39091 39499 74,334,200 +272.00(+0.69%)
Oct 23, 2006 38643 39227 38273 39227 101,060,496 +584.00(+1.51%)
Oct 20, 2006 38919 38958 38440 38643 71,733,800 -277.00(-0.71%)
Oct 19, 2006 38595 38940 38561 38920 0 +234.00(+0.60%)
Oct 18, 2006 38898 39446 38557 38686 208,399,200 -212.00(-0.55%)
Oct 17, 2006 39226 39226 38672 38898 88,848,400 -331.00(-0.84%)
Oct 16, 2006 38852 39261 38672 39229 110,698,096 +379.00(+0.98%)
Oct 13, 2006 38328 39177 38328 38850 112,580,704 +528.00(+1.38%)
Oct 12, 2006 38652 38652 38091 38322 0 +0.00(+0.00%)
Oct 11, 2006 38652 38652 38091 38322 87,991,000 -333.00(-0.86%)
Oct 10, 2006 38411 38778 38407 38655 119,440,600 +249.00(+0.65%)
Oct 09, 2006 37930 38626 37736 38406 111,501,800 +466.00(+1.23%)
Oct 06, 2006 37976 37976 37493 37940 88,616,400 -37.00(-0.10%)
Oct 05, 2006 37750 38205 37624 37977 147,085,296 +228.00(+0.60%)
Oct 04, 2006 36441 37780 36441 37749 201,054,096 +1311.00(+3.60%)
Oct 03, 2006 37057 37057 36438 36438 121,786,200 -620.00(-1.67%)
Oct 02, 2006 36450 37317 36450 37058 149,989,200 +609.00(+1.67%)
Sep 29, 2006 36486 36570 36261 36449 128,959,000 -37.00(-0.10%)
Sep 28, 2006 36105 36487 36031 36486 124,881,800 +380.00(+1.05%)
Sep 27, 2006 35817 36114 35611 36106 152,445,408 +287.00(+0.80%)
Sep 26, 2006 34972 35827 34972 35819 121,505,000 +846.00(+2.42%)
Sep 25, 2006 34803 35054 34127 34973 126,964,704 +174.00(+0.50%)
Sep 22, 2006 34829 34897 34397 34799 131,281,600 -31.00(-0.09%)
Sep 21, 2006 35199 35332 34624 34830 198,934,000 -367.00(-1.04%)
Sep 20, 2006 35889 36069 34928 35197 153,831,600 -689.00(-1.92%)
Sep 19, 2006 36477 36487 35555 35886 115,664,896 -597.00(-1.64%)
Sep 18, 2006 36168 36670 36134 36483 68,704,200 +313.00(+0.87%)
Sep 15, 2006 36154 36469 35878 36170 81,902,200 +16.00(+0.04%)
Sep 14, 2006 36548 36680 36087 36154 91,091,800 -396.00(-1.08%)
Sep 13, 2006 36147 36726 36034 36550 142,775,808 +403.00(+1.11%)
Sep 12, 2006 35777 36147 35626 36147 127,765,600 +375.00(+1.05%)
Sep 11, 2006 36561 36561 35666 35772 158,480,496 -786.00(-2.15%)
Sep 08, 2006 36705 36725 36495 36558 80,359,000 -152.00(-0.41%)
Sep 07, 2006 37368 37368 36710 36710 0 +0.00(+0.00%)
Sep 06, 2006 37368 37368 36710 36710 99,016,400 -658.00(-1.76%)
Sep 05, 2006 37693 37693 37271 37368 104,148,400 -325.00(-0.86%)
Sep 04, 2006 37330 37739 37287 37693 83,711,000 +364.00(+0.98%)
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.