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, 2020 110598 110934 108829 108893 0 -1682.00(-1.52%)
Nov 27, 2020 110229 111603 110161 110575 0 +0.00(+0.00%)
Nov 26, 2020 110229 111603 110161 110575 0 +442.00(+0.40%)
Nov 25, 2020 109786 110596 109315 110133 0 +347.00(+0.32%)
Nov 24, 2020 107378 109956 107361 109786 0 +2407.00(+2.24%)
Nov 23, 2020 106050 107495 106050 107379 0 +1337.00(+1.26%)
Nov 20, 2020 106670 106764 105680 106042 0 +0.00(+0.00%)
Nov 19, 2020 106670 106764 105680 106042 0 -1207.00(-1.13%)
Nov 17, 2020 106430 107810 105847 107249 0 +819.00(+0.77%)
Nov 16, 2020 104729 106518 104729 106430 0 +1707.00(+1.63%)
Nov 13, 2020 102509 104726 102509 104723 0 +0.00(+0.00%)
Nov 12, 2020 102509 104726 102509 104723 0 -86.00(-0.08%)
Nov 11, 2020 105067 105462 104143 104809 0 -258.00(-0.25%)
Nov 10, 2020 103516 105758 103453 105067 0 +1552.00(+1.50%)
Nov 09, 2020 100954 105147 100954 103515 0 +2590.00(+2.57%)
Nov 06, 2020 100751 101104 99837 100925 0 +0.00(+0.00%)
Nov 05, 2020 100751 101104 99837 100925 0 +3058.20(+3.12%)
Nov 04, 2020 95992 98296 95987 97867 0 +1887.10(+1.97%)
Nov 03, 2020 93968 96350 93968 95980 0 +2027.30(+2.16%)
Oct 30, 2020 96579 96579 93559 93952 0 +0.00(+0.00%)
Oct 29, 2020 96579 96579 93559 93952 0 -1416.40(-1.49%)
Oct 28, 2020 99598 99598 95369 95369 0 -4236.70(-4.25%)
Oct 27, 2020 101017 101660 99414 99606 0 -1411.50(-1.40%)
Oct 26, 2020 101260 101784 99762 101017 0 -243.00(-0.24%)
Oct 23, 2020 101918 102218 101188 101260 0 +0.00(+0.00%)
Oct 22, 2020 101918 102218 101188 101260 0 +708.00(+0.70%)
Oct 21, 2020 100541 101586 100149 100552 0 +12.00(+0.01%)
Oct 20, 2020 98664 100722 98664 100540 0 +1882.40(+1.91%)
Oct 19, 2020 98310 99917 98310 98658 0 +348.50(+0.35%)
Oct 16, 2020 99054 99172 98309 98309 0 +0.00(+0.00%)
Oct 15, 2020 99054 99172 98309 98309 0 -1025.30(-1.03%)
Oct 14, 2020 98502 99571 98501 99334 0 +831.60(+0.84%)
Oct 13, 2020 97484 98998 97336 98503 0 +1019.50(+1.05%)
Oct 09, 2020 97924 98642 97161 97483 0 +0.00(+0.00%)
Oct 08, 2020 97924 98642 97161 97483 0 +1957.00(+2.05%)
Oct 07, 2020 95616 96380 94881 95526 0 -88.70(-0.09%)
Oct 06, 2020 96091 97404 95211 95615 0 -474.20(-0.49%)
Oct 05, 2020 94019 96414 93984 96089 0 +2073.50(+2.21%)
Oct 02, 2020 95475 95996 93897 94016 0 +0.00(+0.00%)
Oct 01, 2020 95475 95996 93897 94016 0 -587.70(-0.62%)
Sep 30, 2020 93586 95340 93584 94603 0 +1023.00(+1.09%)
Sep 29, 2020 94665 95505 93408 93580 0 -1086.00(-1.15%)
Sep 28, 2020 97005 98314 94371 94666 0 -2333.00(-2.41%)
Sep 25, 2020 97011 97012 95632 96999 0 +0.00(+0.00%)
Sep 24, 2020 97011 97012 95632 96999 0 +1264.60(+1.32%)
Sep 23, 2020 97294 97389 95728 95735 0 -1558.70(-1.60%)
Sep 22, 2020 96994 97684 96390 97294 0 +302.80(+0.31%)
Sep 21, 2020 98283 98283 95820 96991 0 -1299.00(-1.32%)
Sep 18, 2020 100098 100102 98045 98290 0 +0.00(+0.00%)
Sep 17, 2020 100098 100102 98045 98290 0 -1386.00(-1.39%)
Sep 16, 2020 100299 100663 99663 99676 0 -622.30(-0.62%)
Sep 15, 2020 100277 100949 99647 100298 0 +23.00(+0.02%)
Sep 14, 2020 98367 100520 98367 100275 0 +1911.80(+1.94%)
Sep 11, 2020 98839 99435 97758 98363 0 +0.00(+0.00%)
Sep 10, 2020 98839 99435 97758 98363 0 -2928.80(-2.89%)
Sep 09, 2020 100050 101578 100050 101292 0 +1242.00(+1.24%)
Sep 08, 2020 101239 101239 99373 100050 0 -1192.00(-1.18%)
Sep 04, 2020 100733 101582 98960 101242 0 +0.00(+0.00%)
Sep 03, 2020 100733 101582 98960 101242 0 -669.00(-0.66%)
Sep 02, 2020 102168 102824 100872 101911 0 -257.00(-0.25%)
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.