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

Brazil Bovespa Index (IX: BVSP )

124,740.69 -407.38 (-0.33%)
Daily Price Updated: 5:26 PM EDT, Apr 24, 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%)
Sep 01, 2020 99382 102238 99382 102168 0 +2798.90(+2.82%)
Aug 31, 2020 102142 102142 99369 99369 0 -2773.90(-2.72%)
Aug 28, 2020 100631 102347 100631 102143 0 +0.00(+0.00%)
Aug 27, 2020 100631 102347 100631 102143 0 +1516.00(+1.51%)
Aug 26, 2020 102119 102521 99359 100627 0 -1491.00(-1.46%)
Aug 25, 2020 102293 102708 101623 102118 0 -180.00(-0.18%)
Aug 24, 2020 101525 102515 101525 102298 0 +777.00(+0.77%)
Aug 21, 2020 101460 101566 100412 101521 0 +0.00(+0.00%)
Aug 20, 2020 101460 101566 100412 101521 0 +667.00(+0.66%)
Aug 19, 2020 102072 102334 100800 100854 0 -1211.00(-1.19%)
Aug 18, 2020 99597 102247 99597 102065 0 +2469.60(+2.48%)
Aug 17, 2020 101348 101689 98513 99595 0 -1757.60(-1.73%)
Aug 14, 2020 100469 101717 100445 101353 0 +0.00(+0.00%)
Aug 13, 2020 100469 101717 100445 101353 0 -765.00(-0.75%)
Aug 12, 2020 102176 103116 100698 102118 0 -56.00(-0.05%)
Aug 11, 2020 103449 104409 102174 102174 0 -1270.00(-1.23%)
Aug 10, 2020 102776 103722 101282 103444 0 +668.00(+0.65%)
Aug 07, 2020 104116 104126 101956 102776 0 +0.00(+0.00%)
Aug 06, 2020 104116 104126 101956 102776 0 -26.00(-0.03%)
Aug 05, 2020 101220 103763 101220 102802 0 +1586.00(+1.57%)
Aug 04, 2020 102826 103012 100004 101216 0 -1614.00(-1.57%)
Aug 03, 2020 102913 103863 102304 102830 0 -82.00(-0.08%)
Jul 31, 2020 105010 105462 102642 102912 0 +0.00(+0.00%)
Jul 30, 2020 105010 105462 102642 102912 0 -2693.00(-2.55%)
Jul 29, 2020 104112 105704 104112 105605 0 +1496.00(+1.44%)
Jul 28, 2020 104477 104663 103592 104109 0 -368.00(-0.35%)
Jul 27, 2020 102381 104585 102381 104477 0 +2839.00(+2.79%)
Jul 24, 2020 102292 102292 101311 101638 0 -744.00(-0.73%)
Jul 23, 2020 102292 102694 100859 102382 0 -1908.00(-1.83%)
Jul 22, 2020 104312 104980 103277 104290 0 -20.00(-0.02%)
Jul 21, 2020 104426 105449 103732 104310 0 -116.00(-0.11%)
Jul 20, 2020 102888 104439 102744 104426 0 +1538.00(+1.49%)
Jul 17, 2020 100554 103017 100554 102888 0 +0.00(+0.00%)
Jul 16, 2020 100554 103017 100554 102888 0 +1097.00(+1.08%)
Jul 15, 2020 100444 102114 100444 101791 0 +1351.00(+1.35%)
Jul 14, 2020 98699 100632 98289 100440 0 +1742.90(+1.77%)
Jul 13, 2020 100027 100858 98697 98697 0 -1334.90(-1.33%)
Jul 10, 2020 99160 100101 98739 100032 0 +0.00(+0.00%)
Jul 09, 2020 99160 100101 98739 100032 0 +262.10(+0.26%)
Jul 08, 2020 97765 99973 97765 99770 0 +2008.90(+2.05%)
Jul 07, 2020 98937 98938 97272 97761 0 -1176.20(-1.19%)
Jul 06, 2020 96776 99257 96768 98937 0 +2172.30(+2.24%)
Jul 03, 2020 96237 96765 95803 96765 0 +0.00(+0.00%)
Jul 02, 2020 96237 96765 95803 96765 0 +561.70(+0.58%)
Jul 01, 2020 95062 96852 95062 96203 0 +1147.40(+1.21%)
Jun 30, 2020 95728 96257 94806 95056 0 -679.60(-0.71%)
Jun 29, 2020 93837 95735 93825 95735 0 +1900.90(+2.03%)
Jun 26, 2020 95979 95979 93514 93834 0 +0.00(+0.00%)
Jun 25, 2020 95979 95979 93514 93834 0 -542.90(-0.58%)
Jun 24, 2020 95974 95974 93259 94377 0 -1597.80(-1.66%)
Jun 23, 2020 95344 97486 95344 95975 0 +639.20(+0.67%)
Jun 22, 2020 96572 96870 94869 95336 0 -1236.10(-1.28%)
Jun 19, 2020 96138 97540 95874 96572 0 +0.00(+0.00%)
Jun 18, 2020 96138 97540 95874 96572 0 +1024.80(+1.07%)
Jun 17, 2020 93531 96611 93531 95547 0 +2016.10(+2.16%)
Jun 16, 2020 92387 95216 92387 93531 0 +1155.70(+1.25%)
Jun 15, 2020 92780 93112 90148 92376 0 -419.80(-0.45%)
Jun 12, 2020 94677 94703 90811 92795 0 +0.00(+0.00%)
Jun 11, 2020 94677 94703 90811 92795 0 -1890.70(-2.00%)
Jun 10, 2020 96747 97646 94665 94686 0 +0.00(+0.00%)
Jun 09, 2020 96747 97646 94665 94686 0 -2958.70(-3.03%)
Jun 08, 2020 94640 97694 94635 97645 0 +3007.60(+3.18%)
Jun 05, 2020 93839 97356 93839 94637 0 +0.00(+0.00%)
Jun 04, 2020 93839 97356 93839 94637 0 +1635.00(+1.76%)
Jun 03, 2020 91048 93710 91048 93002 0 +1955.70(+2.15%)
Jun 02, 2020 88622 91046 88622 91046 0 +2426.30(+2.74%)
Jun 01, 2020 87395 89019 86837 88620 0 +1217.50(+1.39%)
May 29, 2020 86951 87410 85384 87403 0 +0.00(+0.00%)
May 28, 2020 86951 87410 85384 87403 0 -543.60(-0.62%)
May 27, 2020 85468 87946 85468 87946 0 +2477.30(+2.90%)
May 26, 2020 85668 87332 85396 85469 0 -194.60(-0.23%)
May 25, 2020 82198 85876 82193 85664 0 +3490.30(+4.25%)
May 22, 2020 83027 83027 81669 82173 0 +0.00(+0.00%)
May 21, 2020 83027 83027 81669 82173 0 +853.70(+1.05%)
May 20, 2020 80747 82290 80740 81320 0 +577.10(+0.71%)
May 19, 2020 81197 82174 80647 80742 0 -451.90(-0.56%)
May 18, 2020 77576 81420 77571 81194 0 +3637.70(+4.69%)
May 15, 2020 79011 79538 77426 77557 0 +0.00(+0.00%)
May 14, 2020 79011 79538 77426 77557 0 -215.60(-0.28%)
May 13, 2020 77877 78911 77152 77772 0 -99.80(-0.13%)
May 12, 2020 79065 80344 77872 77872 0 -1192.60(-1.51%)
May 11, 2020 80263 80723 78994 79065 0 -1198.80(-1.49%)
May 08, 2020 78152 80557 78152 80263 0 +0.00(+0.00%)
May 07, 2020 78152 80557 78152 80263 0 +1199.70(+1.52%)
May 06, 2020 79473 79996 78056 79064 0 -407.10(-0.51%)
May 05, 2020 78887 81066 78886 79471 0 +594.60(+0.75%)
May 04, 2020 80501 80502 77640 78876 0 -1629.70(-2.02%)
Apr 30, 2020 83169 83169 80168 80506 0 +0.00(+0.00%)
Apr 29, 2020 83169 83169 80168 80506 0 -806.30(-0.99%)
Apr 28, 2020 78243 81427 78243 81312 0 +3073.60(+3.93%)
Apr 27, 2020 75334 78563 75327 78239 0 +2908.00(+3.86%)
Apr 24, 2020 79667 79667 72041 75331 0 +0.00(+0.00%)
Apr 23, 2020 79667 79667 72041 75331 0 -5356.50(-6.64%)
Apr 22, 2020 78973 81184 78973 80687 0 +1714.30(+2.17%)
Apr 20, 2020 78989 80106 76943 78973 0 +0.00(+0.00%)
Apr 19, 2020 78989 80106 76943 78973 0 -17.50(-0.02%)
Apr 17, 2020 77818 79846 77754 78990 0 +0.00(+0.00%)
Apr 16, 2020 77818 79846 77754 78990 0 +158.80(+0.20%)
Apr 15, 2020 79911 80035 77546 78832 0 -1086.90(-1.36%)
Apr 14, 2020 78848 81668 78848 79918 0 +1082.60(+1.37%)
Apr 13, 2020 77682 78836 76405 78836 0 +1153.90(+1.49%)
Apr 09, 2020 78640 80428 77457 77682 0 +0.00(+0.00%)
Apr 08, 2020 78640 80428 77457 77682 0 +1323.80(+1.73%)
Apr 07, 2020 74078 79856 74078 76358 0 +2285.10(+3.08%)
Apr 06, 2020 69556 75260 69556 74073 0 +4535.40(+6.52%)
Apr 03, 2020 72241 72241 67802 69538 0 +0.00(+0.00%)
Apr 02, 2020 72241 72241 67802 69538 0 -1429.10(-2.01%)
Apr 01, 2020 73011 73011 69569 70967 0 -2053.10(-2.81%)
Mar 31, 2020 74629 75511 72385 73020 0 -1619.70(-2.17%)
Mar 30, 2020 73431 75430 73184 74640 0 +1210.70(+1.65%)
Mar 27, 2020 77708 77708 73057 73429 0 +0.00(+0.00%)
Mar 26, 2020 77708 77708 73057 73429 0 -1526.80(-2.04%)
Mar 25, 2020 69727 76714 69360 74956 0 +5226.30(+7.50%)
Mar 24, 2020 63604 71535 63604 69729 0 +6159.70(+9.69%)
Mar 23, 2020 67067 67604 62161 63570 0 -3499.80(-5.22%)
Mar 20, 2020 68344 72247 66120 67069 0 +0.00(+0.00%)
Mar 19, 2020 68344 72247 66120 67069 0 +174.40(+0.26%)
Mar 18, 2020 74576 74576 63547 66895 0 -7722.20(-10.35%)
Mar 17, 2020 71178 77255 70782 74617 0 +3449.20(+4.85%)
Mar 16, 2020 82565 82565 70855 71168 0 -11509.90(-13.92%)
Mar 13, 2020 72622 83758 72622 82678 0 +0.00(+0.00%)
Mar 12, 2020 72622 83758 72622 82678 0 -2493.20(-2.93%)
Mar 11, 2020 92202 92202 80796 85171 0 -7043.40(-7.64%)
Mar 10, 2020 86071 92230 86071 92214 0 +6147.30(+7.14%)
Mar 09, 2020 97982 97982 85880 86067 0 -11929.60(-12.17%)
Mar 06, 2020 102230 102230 96886 97997 0 +0.00(+0.00%)
Mar 05, 2020 102230 102230 96886 97997 0 -9227.20(-8.61%)
Mar 04, 2020 105540 107809 105042 107224 0 +1687.00(+1.60%)
Mar 03, 2020 106630 108804 104405 105537 0 -1088.00(-1.02%)
Mar 02, 2020 104260 107220 103779 106625 0 +2453.00(+2.35%)
Feb 28, 2020 102984 104172 99951 104172 0 +0.00(+0.00%)
Feb 27, 2020 102984 104172 99951 104172 0 -1546.00(-1.46%)
Feb 26, 2020 113647 113647 105053 105718 0 -7963.00(-7.00%)
Feb 21, 2020 114585 114585 112661 113681 0 +0.00(+0.00%)
Feb 20, 2020 114585 114585 112661 113681 0 -2837.00(-2.43%)
Feb 19, 2020 114982 116545 114774 116518 0 +1541.00(+1.34%)
Feb 18, 2020 115309 115309 113532 114977 0 -332.00(-0.29%)
Feb 17, 2020 114381 115696 114381 115309 0 +928.00(+0.81%)
Feb 14, 2020 115663 115663 114132 114381 0 +0.00(+0.00%)
Feb 13, 2020 115663 115663 114132 114381 0 -2293.00(-1.97%)
Feb 12, 2020 115371 117581 115371 116674 0 +1303.00(+1.13%)
Feb 11, 2020 112574 115576 112574 115371 0 +2801.00(+2.49%)
Feb 10, 2020 113771 114176 112134 112570 0 -1200.00(-1.05%)
Feb 07, 2020 115190 115190 113769 113770 0 +0.00(+0.00%)
Feb 06, 2020 115190 115190 113769 113770 0 -2258.00(-1.95%)
Feb 05, 2020 115563 117701 115562 116028 0 +471.00(+0.41%)
Feb 04, 2020 114631 116556 114631 115557 0 +928.00(+0.81%)
Feb 03, 2020 113761 115299 113467 114629 0 +868.00(+0.76%)
Jan 31, 2020 115518 115518 113148 113761 0 +0.00(+0.00%)
Jan 30, 2020 115518 115518 113148 113761 0 -1624.00(-1.41%)
Jan 29, 2020 116494 117171 115164 115385 0 -1094.00(-0.94%)
Jan 28, 2020 114482 116797 114475 116479 0 +1997.00(+1.74%)
Jan 27, 2020 118347 118347 114376 114482 0 -3894.00(-3.29%)
Jan 24, 2020 119528 119593 118108 118376 0 +0.00(+0.00%)
Jan 23, 2020 119528 119593 118108 118376 0 -15.00(-0.01%)
Jan 22, 2020 117035 118401 117035 118391 0 +1365.00(+1.17%)
Jan 21, 2020 118861 118861 117026 117026 0 -1836.00(-1.54%)
Jan 20, 2020 118478 118862 117928 118862 0 +384.00(+0.32%)
Jan 17, 2020 116710 118479 116710 118478 0 +0.00(+0.00%)
Jan 16, 2020 116710 118479 116710 118478 0 +2064.00(+1.77%)
Jan 15, 2020 117632 117632 116188 116414 0 -1218.00(-1.04%)
Jan 14, 2020 117325 117705 116610 117632 0 +307.00(+0.26%)
Jan 13, 2020 115503 117333 115503 117325 0 +1822.00(+1.58%)
Jan 10, 2020 115948 116745 114952 115503 0 +0.00(+0.00%)
Jan 09, 2020 115948 116745 114952 115503 0 -744.00(-0.64%)
Jan 08, 2020 116667 117335 115693 116247 0 -415.00(-0.36%)
Jan 07, 2020 116872 117076 115965 116662 0 -216.00(-0.18%)
Jan 06, 2020 117707 117707 116269 116878 0 -829.00(-0.70%)
Jan 03, 2020 118564 118792 117341 117707 0 +0.00(+0.00%)
Jan 02, 2020 118564 118792 117341 117707 0 +2062.00(+1.78%)
Dec 30, 2019 116530 117086 115599 115645 0 +0.00(+0.00%)
Dec 29, 2019 116530 117086 115599 115645 0 -889.00(-0.76%)
Dec 27, 2019 117205 117803 115995 116534 0 +0.00(+0.00%)
Dec 26, 2019 117205 117803 115995 116534 0 +671.00(+0.58%)
Dec 23, 2019 115119 115863 114964 115863 0 +0.00(+0.00%)
Dec 22, 2019 115119 115863 114964 115863 0 +742.00(+0.64%)
Dec 20, 2019 115133 115171 114526 115121 0 +0.00(+0.00%)
Dec 19, 2019 115133 115171 114526 115121 0 +806.00(+0.71%)
Dec 18, 2019 112618 114339 112300 114315 0 +1699.00(+1.51%)
Dec 17, 2019 111897 112695 111897 112616 0 +720.00(+0.64%)
Dec 16, 2019 112565 113197 111896 111896 0 -669.00(-0.59%)
Dec 13, 2019 112205 112829 111780 112565 0 +0.00(+0.00%)
Dec 12, 2019 112205 112829 111780 112565 0 +1601.00(+1.44%)
Dec 11, 2019 110672 111227 110530 110964 0 +292.00(+0.26%)
Dec 10, 2019 110973 111184 110133 110672 0 -305.00(-0.27%)
Dec 09, 2019 111125 111453 110870 110977 0 -149.00(-0.13%)
Dec 06, 2019 110623 111430 110623 111126 0 +0.00(+0.00%)
Dec 05, 2019 110623 111430 110623 111126 0 +825.00(+0.75%)
Dec 04, 2019 108962 110301 108962 110301 0 +1345.00(+1.23%)
Dec 03, 2019 108931 109198 108190 108956 0 +28.00(+0.03%)
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.