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, 2009 67082 67545 66876 67044 0 -37.70(-0.06%)
Nov 29, 2009 66371 67086 65737 67082 0 +0.10(+0.00%)
Nov 28, 2009 66371 67086 65737 67082 1,172,000 +690.00(+1.04%)
Nov 27, 2009 67911 67911 66236 66392 825,600 -1525.00(-2.25%)
Nov 26, 2009 67319 67997 67241 67917 1,385,400 +600.00(+0.89%)
Nov 25, 2009 66812 67317 65969 67317 1,348,000 +508.00(+0.76%)
Nov 24, 2009 66335 67365 66335 66809 1,582,600 -0.40(-0.00%)
Nov 23, 2009 66335 67365 66335 66809 0 +482.10(+0.73%)
Nov 22, 2009 66514 66564 65547 66327 0 +0.00(+0.00%)
Nov 21, 2009 66514 66564 65547 66327 0 +0.30(+0.00%)
Nov 20, 2009 66514 66564 65547 66327 1,467,000 -189.00(-0.28%)
Nov 19, 2009 67430 68060 66494 66516 1,592,000 -890.00(-1.32%)
Nov 18, 2009 66632 67409 66232 67406 1,733,800 +779.00(+1.17%)
Nov 17, 2009 65326 66896 65326 66627 1,757,800 -0.10(-0.00%)
Nov 16, 2009 66627 66627 66627 0 +1301.50(+1.99%)
Nov 15, 2009 64452 65788 64229 65326 0 -0.40(-0.00%)
Nov 14, 2009 64452 65788 64229 65326 1,859,000 +878.00(+1.36%)
Nov 13, 2009 66427 66614 64319 64448 1,914,400 -1983.00(-2.99%)
Nov 12, 2009 66303 67170 66028 66431 1,807,800 +128.00(+0.19%)
Nov 11, 2009 66214 66709 65706 66303 1,652,000 +89.00(+0.13%)
Nov 10, 2009 64475 66236 64475 66214 1,599,800 -0.40(-0.00%)
Nov 09, 2009 64475 66236 64475 66214 0 +1748.30(+2.71%)
Nov 08, 2009 64820 65094 63587 64466 0 +0.10(+0.00%)
Nov 07, 2009 64820 65094 63587 64466 1,659,000 -350.00(-0.54%)
Nov 06, 2009 63907 64830 63700 64816 1,575,600 +903.00(+1.41%)
Nov 05, 2009 62650 64142 62650 63913 1,891,200 +1270.00(+2.03%)
Nov 04, 2009 61539 63237 60724 62643 1,902,600 -0.20(-0.00%)
Nov 03, 2009 61539 63237 60724 62643 0 +1097.70(+1.78%)
Nov 02, 2009 63721 64226 60913 61546 0 +0.00(+0.00%)
Nov 01, 2009 63721 64226 60913 61546 0 +0.00(+0.00%)
Oct 31, 2009 63721 64226 60913 61546 0 -0.50(-0.00%)
Oct 30, 2009 63721 64226 60913 61546 1,996,200 -2175.00(-3.41%)
Oct 29, 2009 60167 63907 60167 63721 1,747,800 +3559.00(+5.92%)
Oct 28, 2009 63161 63173 60146 60162 2,238,800 -2999.00(-4.75%)
Oct 27, 2009 65090 65498 63161 63161 1,499,200 -1925.00(-2.96%)
Oct 26, 2009 65056 65901 64501 65086 1,380,400 +27.20(+0.04%)
Oct 25, 2009 66144 66982 64988 65059 0 +0.00(+0.00%)
Oct 24, 2009 66144 66982 64988 65059 0 -0.20(-0.00%)
Oct 23, 2009 66144 66982 64988 65059 1,393,800 -1076.00(-1.63%)
Oct 22, 2009 65490 66502 65454 66135 1,273,200 +649.00(+0.99%)
Oct 21, 2009 65302 67157 65221 65486 1,792,600 +183.00(+0.28%)
Oct 20, 2009 67231 67231 64076 65303 2,649,200 -1936.00(-2.88%)
Oct 19, 2009 66200 67530 66194 67239 1,402,200 +1039.00(+1.57%)
Oct 16, 2009 66703 66703 65499 66200 1,484,600 -503.00(-0.75%)
Oct 15, 2009 66199 66703 65837 66703 1,328,400 +502.00(+0.76%)
Oct 14, 2009 64653 66393 64653 66201 2,096,400 +1555.00(+2.41%)
Oct 13, 2009 64075 64646 63967 64646 1,190,600 +575.00(+0.90%)
Oct 12, 2009 64071 64071 64071 64071 0 +0.00(+0.00%)
Oct 09, 2009 63772 64177 63493 64071 1,153,000 +311.00(+0.49%)
Oct 08, 2009 62640 63816 62640 63760 1,766,000 +1122.00(+1.79%)
Oct 07, 2009 62666 63015 62104 62638 1,413,600 -33.00(-0.05%)
Oct 06, 2009 62378 63291 62002 62671 1,665,600 +302.00(+0.48%)
Oct 05, 2009 61178 62460 61178 62369 1,335,400 +1197.00(+1.96%)
Oct 02, 2009 60453 61333 59678 61172 1,736,000 +713.00(+1.18%)
Oct 01, 2009 61519 61519 60306 60459 1,401,200 -1059.00(-1.72%)
Sep 30, 2009 61241 61926 60978 61518 1,544,800 +283.00(+0.46%)
Sep 29, 2009 61316 61599 60750 61235 1,175,400 -82.00(-0.13%)
Sep 28, 2009 60357 61317 60357 61317 955,800 +961.00(+1.59%)
Sep 25, 2009 60045 60472 59755 60356 989,800 +310.00(+0.52%)
Sep 24, 2009 60496 60978 59600 60046 1,312,000 -450.00(-0.74%)
Sep 23, 2009 61489 61630 60478 60496 1,521,000 -997.00(-1.62%)
Sep 22, 2009 60938 62017 60938 61493 1,587,200 +565.00(+0.93%)
Sep 21, 2009 60703 61066 60014 60928 1,358,600 +225.00(+0.37%)
Sep 18, 2009 60236 60710 60158 60703 1,290,400 +467.00(+0.78%)
Sep 17, 2009 60409 61027 60116 60236 1,594,200 -175.00(-0.29%)
Sep 16, 2009 59265 60526 59265 60411 1,810,800 +1147.00(+1.94%)
Sep 15, 2009 58868 59401 58691 59264 1,128,800 +396.00(+0.67%)
Sep 14, 2009 58363 58868 57753 58868 990,600 +502.00(+0.86%)
Sep 11, 2009 58537 58834 58145 58366 1,119,800 -170.00(-0.29%)
Sep 10, 2009 57908 58538 57615 58536 1,401,400 +626.00(+1.08%)
Sep 09, 2009 57844 58089 57534 57910 1,357,800 +55.00(+0.10%)
Sep 08, 2009 56655 57855 56655 57855 1,375,000 +1203.00(+2.12%)
Sep 07, 2009 55707 56729 55656 56652 0 +0.00(+0.00%)
Sep 04, 2009 55707 56729 55656 56652 1,198,000 +945.00(+1.70%)
Sep 03, 2009 55389 55888 55339 55707 1,272,200 +321.00(+0.58%)
Sep 02, 2009 55813 55948 55386 55386 1,644,400 -429.00(-0.77%)
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.