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

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Jul 31, 2019 102946 103129 100950 101812 0 -1121.00(-1.09%)
Jul 30, 2019 103483 103555 102596 102933 0 -550.00(-0.53%)
Jul 29, 2019 102817 103483 102461 103483 0 +664.00(+0.65%)
Jul 26, 2019 102654 103209 102196 102819 0 +0.00(+0.00%)
Jul 25, 2019 102654 103209 102196 102819 0 -1301.00(-1.25%)
Jul 24, 2019 103707 104570 103707 104120 0 +416.00(+0.40%)
Jul 23, 2019 103949 104430 103518 103704 0 -245.00(-0.24%)
Jul 22, 2019 103452 104278 103452 103949 0 +497.00(+0.48%)
Jul 19, 2019 104716 104723 103388 103452 0 +0.00(+0.00%)
Jul 18, 2019 104716 104723 103388 103452 0 -404.00(-0.39%)
Jul 17, 2019 103775 104453 103712 103856 0 +81.00(+0.08%)
Jul 16, 2019 103805 104440 103361 103775 0 -28.00(-0.03%)
Jul 15, 2019 103909 104578 103495 103803 0 -103.00(-0.10%)
Jul 12, 2019 105158 105731 103903 103906 0 +0.00(+0.00%)
Jul 11, 2019 105158 105731 103903 103906 0 -1911.00(-1.81%)
Jul 10, 2019 104537 106650 104537 105817 0 +1287.00(+1.23%)
Jul 08, 2019 104090 104679 103988 104530 0 +0.00(+0.00%)
Jul 07, 2019 104090 104679 103988 104530 0 +441.00(+0.42%)
Jul 05, 2019 103628 104176 102622 104089 0 +0.00(+0.00%)
Jul 04, 2019 103628 104176 102622 104089 0 +2046.00(+2.01%)
Jul 03, 2019 100576 102177 100451 102043 0 +1438.00(+1.43%)
Jul 02, 2019 101342 101565 100073 100605 0 -735.00(-0.73%)
Jul 01, 2019 100973 102432 100973 101340 0 +373.00(+0.37%)
Jun 28, 2019 100726 101563 100726 100967 0 +0.00(+0.00%)
Jun 27, 2019 100726 101563 100726 100967 0 +278.00(+0.28%)
Jun 26, 2019 100095 101126 100095 100689 0 +596.00(+0.60%)
Jun 25, 2019 102061 102061 99890 100093 0 -1969.00(-1.93%)
Jun 24, 2019 102018 102617 101589 102062 0 +49.00(+0.05%)
Jun 21, 2019 100305 102100 100305 102013 0 +0.00(+0.00%)
Jun 20, 2019 100305 102100 100305 102013 0 +1710.00(+1.70%)
Jun 19, 2019 99403 100327 98978 100303 0 +0.00(+0.00%)
Jun 18, 2019 99403 100327 98978 100303 0 +2679.80(+2.75%)
Jun 17, 2019 98038 98439 97623 97623 0 -416.90(-0.43%)
Jun 14, 2019 98776 98981 97601 98040 0 +0.00(+0.00%)
Jun 13, 2019 98776 98981 97601 98040 0 -280.80(-0.29%)
Jun 12, 2019 98960 99240 97831 98321 0 -639.10(-0.65%)
Jun 11, 2019 97467 98985 97467 98960 0 +1493.30(+1.53%)
Jun 10, 2019 97828 97856 96782 97467 0 -354.60(-0.36%)
Jun 07, 2019 97205 98326 97205 97821 0 +0.00(+0.00%)
Jun 06, 2019 97205 98326 97205 97821 0 +1822.50(+1.90%)
Jun 05, 2019 97381 97686 95686 95999 0 -1381.50(-1.42%)
Jun 04, 2019 97020 97723 96593 97380 0 +359.80(+0.37%)
Jun 03, 2019 97036 97757 96430 97020 0 -9.80(-0.01%)
May 31, 2019 97420 97992 96792 97030 0 +0.00(+0.00%)
May 30, 2019 97420 97992 96792 97030 0 +463.80(+0.48%)
May 29, 2019 96389 96986 95690 96566 0 +173.70(+0.18%)
May 28, 2019 94863 96552 94707 96393 0 +1528.60(+1.61%)
May 27, 2019 93626 95444 93626 94864 0 +1236.40(+1.32%)
May 24, 2019 93912 94900 93546 93628 0 +0.00(+0.00%)
May 23, 2019 93912 94900 93546 93628 0 -732.90(-0.78%)
May 22, 2019 94485 95212 93883 94361 0 -123.90(-0.13%)
May 21, 2019 91946 94572 91946 94485 0 +2538.40(+2.76%)
May 20, 2019 90006 92116 89822 91946 0 +1953.50(+2.17%)
May 17, 2019 90023 91320 89409 89993 0 +0.00(+0.00%)
May 16, 2019 90023 91320 89409 89993 0 -1630.70(-1.78%)
May 15, 2019 92088 92088 90295 91623 0 -469.00(-0.51%)
May 14, 2019 91736 92528 91562 92092 0 +365.90(+0.40%)
May 13, 2019 94252 94252 91600 91726 0 -2531.10(-2.69%)
May 10, 2019 94809 94848 93234 94258 0 +0.00(+0.00%)
May 09, 2019 94809 94848 93234 94258 0 -1339.00(-1.40%)
May 08, 2019 94389 96312 94389 95597 0 +1207.90(+1.28%)
May 07, 2019 95009 95009 92750 94389 0 -620.00(-0.65%)
May 06, 2019 95992 95992 94540 95009 0 -999.20(-1.04%)
May 03, 2019 95521 96315 95521 96008 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.