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

Brazil Bovespa Index (IX: BVSP )

124,645.58 -95.11 (-0.08%)
Daily Price Updated: 5:25 PM EDT, Apr 25, 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, 2017 72700 72700 71215 71971 0 -729.50(-1.00%)
Nov 29, 2017 74146 74515 72700 72700 0 -1439.20(-1.94%)
Nov 28, 2017 74060 74988 74056 74140 0 +80.80(+0.11%)
Nov 27, 2017 74157 74157 73159 74059 0 -98.50(-0.13%)
Nov 26, 2017 74503 74542 74093 74157 0 +0.00(+0.00%)
Nov 25, 2017 74503 74542 74093 74157 0 +0.00(+0.00%)
Nov 24, 2017 74503 74542 74093 74157 0 -329.20(-0.44%)
Nov 23, 2017 74519 74578 73851 74487 0 -32.20(-0.04%)
Nov 22, 2017 74611 75019 74242 74519 0 -75.80(-0.10%)
Nov 21, 2017 73439 75073 73439 74595 0 +1157.30(+1.58%)
Nov 20, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 19, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 18, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 17, 2017 72512 73632 72390 73437 0 +925.50(+1.28%)
Nov 16, 2017 70827 72896 70827 72512 0 +1685.20(+2.38%)
Nov 15, 2017 72442 72838 70825 70827 0 +0.00(+0.00%)
Nov 14, 2017 72442 72838 70825 70827 0 -1648.60(-2.27%)
Nov 13, 2017 72724 72735 71776 72475 0 +309.60(+0.43%)
Nov 12, 2017 72932 73019 71920 72166 0 +0.00(+0.00%)
Nov 11, 2017 72932 73019 71920 72166 0 +0.00(+0.00%)
Nov 10, 2017 72932 73019 71920 72166 0 -765.10(-1.05%)
Nov 09, 2017 74363 74363 72795 72931 0 -1432.40(-1.93%)
Nov 08, 2017 72468 74480 72468 74363 0 +1948.20(+2.69%)
Nov 07, 2017 74306 74306 72386 72415 0 -1895.90(-2.55%)
Nov 06, 2017 73911 74445 73830 74311 0 +395.40(+0.53%)
Nov 05, 2017 73834 74254 73094 73915 0 +0.00(+0.00%)
Nov 04, 2017 73834 74254 73094 73915 0 +0.00(+0.00%)
Nov 03, 2017 73834 74254 73094 73915 0 +91.70(+0.12%)
Nov 02, 2017 74310 75199 73823 73824 0 +0.00(+0.00%)
Nov 01, 2017 74310 75199 73823 73824 0 -484.80(-0.65%)
Oct 31, 2017 74798 75142 74145 74308 0 -491.80(-0.66%)
Oct 30, 2017 75973 75973 74305 74800 0 -1175.40(-1.55%)
Oct 29, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 28, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 27, 2017 75898 76617 75601 75976 0 +79.30(+0.10%)
Oct 26, 2017 76671 77061 75813 75896 0 -774.70(-1.01%)
Oct 25, 2017 76350 76883 75404 76671 0 +320.90(+0.42%)
Oct 24, 2017 75426 76420 75426 76350 0 +937.10(+1.24%)
Oct 23, 2017 76398 76498 75315 75413 0 -977.40(-1.28%)
Oct 22, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 21, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 20, 2017 76291 76971 76291 76390 0 +107.30(+0.14%)
Oct 19, 2017 76591 76591 75366 76283 0 -307.90(-0.40%)
Oct 18, 2017 76211 76730 76012 76591 0 +389.90(+0.51%)
Oct 17, 2017 76892 76892 76046 76201 0 -690.60(-0.90%)
Oct 16, 2017 76985 77382 76565 76892 0 -98.00(-0.13%)
Oct 15, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 14, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 13, 2017 76659 77319 76659 76990 0 +330.00(+0.43%)
Oct 12, 2017 76910 76985 76323 76660 0 +0.00(+0.00%)
Oct 11, 2017 76910 76985 76323 76660 0 -237.40(-0.31%)
Oct 10, 2017 75745 76996 75745 76897 0 +1170.40(+1.55%)
Oct 09, 2017 76055 76067 75181 75727 0 -327.90(-0.43%)
Oct 08, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 07, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 06, 2017 76618 76618 75603 76055 0 -562.80(-0.73%)
Oct 05, 2017 76592 78024 76592 76618 0 +26.10(+0.03%)
Oct 04, 2017 76763 77004 76422 76591 0 -171.50(-0.22%)
Oct 03, 2017 74363 76763 74363 76763 0 +2403.10(+3.23%)
Oct 02, 2017 74294 74506 73845 74360 0 +66.30(+0.09%)
Oct 01, 2017 73571 74518 73571 74294 0 +0.00(+0.00%)
Sep 30, 2017 73571 74518 73571 74294 0 +0.00(+0.00%)
Sep 29, 2017 73571 74518 73571 74294 0 +726.30(+0.99%)
Sep 28, 2017 73808 74010 73277 73567 0 -229.50(-0.31%)
Sep 27, 2017 74358 74744 73126 73797 0 -522.00(-0.70%)
Sep 26, 2017 74444 74971 74319 74319 0 -124.80(-0.17%)
Sep 25, 2017 75381 75470 74303 74444 0 -946.30(-1.26%)
Sep 24, 2017 75618 75734 75029 75390 0 +0.00(+0.00%)
Sep 23, 2017 75618 75734 75029 75390 0 +0.00(+0.00%)
Sep 22, 2017 75618 75734 75029 75390 0 -214.50(-0.28%)
Sep 21, 2017 76014 76251 75282 75604 0 -399.80(-0.53%)
Sep 20, 2017 75974 76420 75074 76004 0 +29.90(+0.04%)
Sep 19, 2017 75990 76071 75300 75974 0 -16.20(-0.02%)
Sep 18, 2017 75758 76404 75621 75990 0 +233.90(+0.31%)
Sep 17, 2017 74656 75820 74648 75756 0 +0.00(+0.00%)
Sep 16, 2017 74656 75820 74648 75756 0 +0.00(+0.00%)
Sep 15, 2017 74656 75820 74648 75756 0 +1099.80(+1.47%)
Sep 14, 2017 74786 74949 74397 74657 0 -130.90(-0.18%)
Sep 13, 2017 74543 75146 74196 74788 0 +249.10(+0.33%)
Sep 12, 2017 74322 75332 74294 74538 0 +219.30(+0.30%)
Sep 11, 2017 73096 74636 73096 74319 0 +1240.30(+1.70%)
Sep 10, 2017 73413 73646 72925 73079 0 +0.00(+0.00%)
Sep 09, 2017 73413 73646 72925 73079 0 +0.00(+0.00%)
Sep 08, 2017 73413 73646 72925 73079 0 -333.50(-0.45%)
Sep 07, 2017 72157 73608 72157 73412 0 +0.00(+0.00%)
Sep 06, 2017 72157 73608 72157 73412 0 +1261.50(+1.75%)
Sep 05, 2017 72134 73180 71827 72151 0 +22.10(+0.03%)
Sep 04, 2017 71922 72141 71671 72129 0 +205.70(+0.29%)
Sep 03, 2017 70848 72217 70846 71923 0 +0.00(+0.00%)
Sep 02, 2017 70848 72217 70846 71923 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.