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, 2000 13921 14074 13782 13788 0 -126.00(-0.91%)
Nov 29, 2000 14011 14011 13756 13914 0 -94.00(-0.67%)
Nov 28, 2000 14340 14495 13941 14008 0 +0.00(+0.00%)
Nov 27, 2000 14340 14495 13941 14008 0 -328.00(-2.29%)
Nov 25, 2000 14316 14413 12969 14336 0 +22.00(+0.15%)
Nov 24, 2000 14579 14604 14187 14314 0 -263.00(-1.80%)
Nov 23, 2000 14766 14766 14555 14577 0 -207.00(-1.40%)
Nov 22, 2000 14497 14845 14487 14784 0 +284.00(+1.96%)
Nov 21, 2000 14323 14535 14103 14500 0 +0.00(+0.00%)
Nov 20, 2000 14323 14535 14103 14500 0 +177.00(+1.24%)
Nov 18, 2000 14479 14570 14091 14323 0 -167.00(-1.15%)
Nov 17, 2000 14546 14575 14419 14490 0 +0.00(+0.00%)
Nov 16, 2000 14546 14575 14419 14490 0 -50.00(-0.34%)
Nov 15, 2000 14395 14632 14395 14540 0 +168.00(+1.17%)
Nov 14, 2000 14606 14609 14199 14372 0 +0.00(+0.00%)
Nov 13, 2000 14606 14609 14199 14372 0 -254.00(-1.74%)
Nov 11, 2000 14542 14701 14449 14626 0 +102.00(+0.70%)
Nov 10, 2000 14667 14782 14409 14524 0 -132.00(-0.90%)
Nov 09, 2000 14982 15191 14650 14656 0 -313.00(-2.09%)
Nov 08, 2000 14780 15029 14543 14969 0 +168.00(+1.14%)
Nov 07, 2000 14534 14868 14478 14801 0 +0.00(+0.00%)
Nov 06, 2000 14534 14868 14478 14801 0 +267.00(+1.84%)
Nov 04, 2000 14785 14925 14425 14534 0 +0.00(+0.00%)
Nov 03, 2000 14785 14925 14425 14534 0 -257.00(-1.74%)
Nov 02, 2000 14858 14859 14571 14791 0 -76.00(-0.51%)
Nov 01, 2000 14916 15099 14859 14867 0 -24.00(-0.16%)
Oct 31, 2000 14707 14951 14489 14891 0 +0.00(+0.00%)
Oct 30, 2000 14707 14951 14489 14891 0 +199.00(+1.35%)
Oct 27, 2000 14251 14700 14251 14692 0 +469.00(+3.30%)
Oct 26, 2000 13705 14223 13679 14223 0 +558.00(+4.08%)
Oct 25, 2000 13796 13927 13571 13665 0 -134.00(-0.97%)
Oct 24, 2000 14014 14161 13672 13799 0 -191.00(-1.37%)
Oct 23, 2000 14533 14535 13982 13990 0 -539.00(-3.71%)
Oct 20, 2000 14846 14918 14490 14529 0 -316.00(-2.13%)
Oct 19, 2000 14490 14869 14490 14845 0 +424.00(+2.94%)
Oct 18, 2000 14837 14837 14218 14421 0 -449.00(-3.02%)
Oct 17, 2000 15267 15386 14841 14870 0 -372.00(-2.44%)
Oct 16, 2000 15387 15585 15214 15242 0 -143.00(-0.93%)
Oct 13, 2000 15441 15441 15067 15385 0 -141.00(-0.91%)
Oct 11, 2000 15738 15738 15463 15526 0 -221.00(-1.40%)
Oct 10, 2000 15846 16008 15726 15747 0 -108.00(-0.68%)
Oct 09, 2000 15946 15975 15617 15855 0 -91.00(-0.57%)
Oct 06, 2000 16370 16404 15817 15946 0 -416.00(-2.54%)
Oct 05, 2000 15876 16398 15876 16362 0 +486.00(+3.06%)
Oct 04, 2000 15653 15883 15651 15876 0 +243.00(+1.55%)
Oct 03, 2000 15562 15917 15562 15633 0 +74.00(+0.48%)
Oct 02, 2000 15950 16090 15537 15559 0 -369.00(-2.32%)
Sep 29, 2000 16020 16135 15821 15928 0 -86.00(-0.54%)
Sep 28, 2000 15849 16041 15657 16014 0 +166.00(+1.05%)
Sep 27, 2000 16289 16404 15745 15848 0 -407.00(-2.50%)
Sep 26, 2000 16319 16468 16196 16255 0 -64.00(-0.39%)
Sep 25, 2000 16361 16521 16318 16319 0 -34.00(-0.21%)
Sep 22, 2000 16093 16426 15705 16353 0 +207.00(+1.28%)
Sep 21, 2000 16065 16172 15946 16146 0 +68.00(+0.42%)
Sep 20, 2000 16196 16216 15813 16078 0 -110.00(-0.68%)
Sep 19, 2000 15923 16189 15824 16188 0 +275.00(+1.73%)
Sep 18, 2000 16562 16609 15913 15913 0 -650.00(-3.92%)
Sep 15, 2000 16771 16771 16515 16563 0 -206.00(-1.23%)
Sep 14, 2000 17032 17108 16731 16769 0 -230.00(-1.35%)
Sep 13, 2000 16888 17092 16877 16999 0 +116.00(+0.69%)
Sep 12, 2000 17285 17304 16883 16883 0 -405.00(-2.34%)
Sep 11, 2000 17443 17475 17236 17288 0 -145.00(-0.83%)
Sep 08, 2000 17594 17692 17428 17433 0 -157.00(-0.89%)
Sep 06, 2000 17442 17648 17442 17590 0 +165.00(+0.95%)
Sep 05, 2000 17614 17639 17417 17425 0 -188.00(-1.07%)
Sep 04, 2000 17577 17716 17569 17613 0 +36.00(+0.20%)
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.