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, 2013 51847 52482 51847 52482 2,633,500 +635.00(+1.22%)
Nov 29, 2013 51862 52458 51697 51847 2,416,600 -14.00(-0.03%)
Nov 28, 2013 51448 52113 51448 51861 3,108,000 +414.00(+0.80%)
Nov 27, 2013 52259 52410 51433 51447 3,730,200 -817.00(-1.56%)
Nov 26, 2013 52807 52995 52116 52264 3,075,300 +0.50(+0.00%)
Nov 25, 2013 52807 52995 52116 52264 0 -537.20(-1.02%)
Nov 24, 2013 52686 53221 52096 52801 0 -0.30(-0.00%)
Nov 23, 2013 52686 53221 52096 52801 3,467,000 +113.00(+0.21%)
Nov 22, 2013 53027 53027 52190 52688 3,624,600 +0.00(+0.00%)
Nov 21, 2013 53027 53027 52190 52688 0 -345.00(-0.65%)
Nov 20, 2013 54304 54304 52831 53033 3,649,200 -1274.00(-2.35%)
Nov 19, 2013 53452 54317 53452 54307 3,320,500 +0.00(+0.00%)
Nov 18, 2013 53452 54317 53452 54307 0 +855.40(+1.60%)
Nov 17, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 16, 2013 52233 53566 52233 53452 0 -0.40(-0.00%)
Nov 15, 2013 52233 53566 52233 53452 3,609,700 +1222.00(+2.34%)
Nov 14, 2013 51804 52271 51290 52230 3,415,400 +426.00(+0.82%)
Nov 13, 2013 52624 52811 51636 51804 3,848,200 -820.00(-1.56%)
Nov 12, 2013 52247 52646 52072 52624 2,317,800 +0.10(+0.00%)
Nov 11, 2013 52247 52646 52072 52624 0 +375.00(+0.72%)
Nov 10, 2013 52739 52868 51735 52249 0 -0.10(-0.00%)
Nov 09, 2013 52739 52868 51735 52249 4,105,300 -492.00(-0.93%)
Nov 08, 2013 53390 53891 52558 52741 4,874,300 -644.00(-1.21%)
Nov 07, 2013 53840 53857 53073 53385 4,258,800 -447.00(-0.83%)
Nov 06, 2013 54436 54539 53731 53832 3,327,700 -605.00(-1.11%)
Nov 05, 2013 54014 54531 54008 54437 2,731,000 +0.10(+0.00%)
Nov 04, 2013 54014 54531 54008 54437 0 +423.70(+0.78%)
Nov 03, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 02, 2013 54255 54387 53753 54013 0 +0.20(+0.00%)
Nov 01, 2013 54255 54387 53753 54013 4,094,400 -243.00(-0.45%)
Oct 31, 2013 54174 54466 53602 54256 12,953,800 +83.00(+0.15%)
Oct 30, 2013 54541 54764 53917 54173 6,039,200 -366.00(-0.67%)
Oct 29, 2013 55076 55267 54224 54539 6,136,200 -534.00(-0.97%)
Oct 28, 2013 54156 55076 54070 55073 5,796,100 +918.90(+1.70%)
Oct 27, 2013 54863 54911 54141 54154 0 +0.00(+0.00%)
Oct 26, 2013 54863 54911 54141 54154 0 +0.10(+0.00%)
Oct 25, 2013 54863 54911 54141 54154 4,940,300 -723.00(-1.32%)
Oct 24, 2013 55440 55864 54443 54877 5,649,300 -563.00(-1.02%)
Oct 23, 2013 56459 56459 55380 55440 4,019,200 -1020.00(-1.81%)
Oct 22, 2013 56074 56720 55898 56460 4,607,000 +383.00(+0.68%)
Oct 21, 2013 55380 56109 55257 56077 4,658,500 +698.50(+1.26%)
Oct 20, 2013 55360 56052 55004 55378 0 +0.00(+0.00%)
Oct 19, 2013 55360 56052 55004 55378 0 +0.50(+0.00%)
Oct 18, 2013 55360 56052 55004 55378 5,977,600 +20.00(+0.04%)
Oct 17, 2013 55966 56168 55146 55358 7,207,200 -615.00(-1.10%)
Oct 16, 2013 54983 56747 54902 55973 12,960,000 +992.00(+1.80%)
Oct 15, 2013 54176 55190 54053 54981 8,575,300 +810.00(+1.50%)
Oct 14, 2013 53150 54197 52833 54171 4,094,500 +1021.40(+1.92%)
Oct 13, 2013 53000 53301 52739 53150 0 +0.00(+0.00%)
Oct 12, 2013 53000 53301 52739 53150 0 -0.40(-0.00%)
Oct 11, 2013 53000 53301 52739 53150 3,052,400 +153.00(+0.29%)
Oct 10, 2013 52550 53133 52512 52997 4,136,800 +449.00(+0.85%)
Oct 09, 2013 52313 52836 51955 52548 4,212,400 +236.00(+0.45%)
Oct 08, 2013 52413 52556 51870 52312 4,002,600 -105.00(-0.20%)
Oct 07, 2013 52841 52912 52274 52417 3,472,200 -432.00(-0.82%)
Oct 06, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 05, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 04, 2013 52489 52872 52113 52849 4,300,400 +359.00(+0.68%)
Oct 03, 2013 53101 53429 52296 52490 3,992,100 -610.00(-1.15%)
Oct 02, 2013 53176 53474 52871 53100 4,144,800 -79.00(-0.15%)
Oct 01, 2013 52337 53179 52093 53179 5,041,900 +841.00(+1.61%)
Sep 30, 2013 53737 53737 52291 52338 6,498,600 -1400.90(-2.61%)
Sep 29, 2013 53781 54131 53611 53739 0 -0.10(-0.00%)
Sep 27, 2013 53781 54131 53611 53739 4,217,400 -44.00(-0.08%)
Sep 26, 2013 54263 54344 53429 53783 6,266,400 -478.00(-0.88%)
Sep 25, 2013 54425 54612 53968 54261 3,904,000 -170.00(-0.31%)
Sep 24, 2013 54600 54818 54164 54431 4,296,000 -171.00(-0.31%)
Sep 23, 2013 54110 54683 54027 54602 3,915,400 +492.00(+0.91%)
Sep 21, 2013 55095 55242 54018 54110 0 +0.00(+0.00%)
Sep 20, 2013 55095 55243 54019 54110 4,421,000 -986.00(-1.79%)
Sep 19, 2013 55703 55900 54966 55096 5,134,600 -607.00(-1.09%)
Sep 18, 2013 54273 55827 53982 55703 7,541,000 +1432.00(+2.64%)
Sep 17, 2013 53823 54271 53576 54271 4,249,200 +449.00(+0.83%)
Sep 16, 2013 53799 54463 53559 53822 4,775,000 +24.50(+0.05%)
Sep 15, 2013 53311 53859 52917 53798 0 +0.00(+0.00%)
Sep 14, 2013 53311 53859 52917 53798 0 -0.50(-0.00%)
Sep 13, 2013 53311 53859 52917 53798 4,938,600 +491.00(+0.92%)
Sep 12, 2013 53570 53839 52945 53307 6,094,600 -263.00(-0.49%)
Sep 11, 2013 53982 54304 53307 53570 6,817,000 -409.00(-0.76%)
Sep 10, 2013 54252 54740 53769 53979 6,826,400 -273.00(-0.50%)
Sep 09, 2013 53752 54531 53257 54252 7,775,400 +502.60(+0.94%)
Sep 08, 2013 52354 54125 52354 53749 0 +0.00(+0.00%)
Sep 07, 2013 52354 54125 52354 53749 0 +0.40(+0.00%)
Sep 06, 2013 52354 54125 52354 53749 10,524,400 +1397.00(+2.67%)
Sep 05, 2013 51715 52498 51256 52352 6,194,200 +636.00(+1.23%)
Sep 04, 2013 51621 51830 51108 51716 5,036,400 +90.00(+0.17%)
Sep 03, 2013 51833 52289 51422 51626 6,887,000 -209.00(-0.40%)
Sep 02, 2013 50012 51976 50012 51835 9,666,200 +1826.60(+3.65%)
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.