Brazil Bovespa Index (IX: BVSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2010	65591	66576	65140	65402	1,823,200	-186.00(-0.28%)
Jan 29, 2010	65071	66049	64541	65588	1,649,400	+518.00(+0.80%)
Jan 28, 2010	65527	65663	64553	65070	1,813,600	-454.00(-0.69%)
Jan 27, 2010	66213	66213	64719	65524	1,990,400	+0.30(+0.00%)
Jan 26, 2010	66213	66213	64719	65524	0	-696.30(-1.05%)
Jan 25, 2010	66264	66660	65445	66220	0	+0.00(+0.00%)
Jan 24, 2010	66264	66660	65445	66220	0	+0.00(+0.00%)
Jan 23, 2010	66264	66660	65445	66220	1,305,000	-50.00(-0.08%)
Jan 22, 2010	68200	68458	65996	66270	2,263,800	-1930.00(-2.83%)
Jan 21, 2010	69901	69901	67546	68200	1,990,600	-1709.00(-2.44%)
Jan 20, 2010	69396	70036	68867	69909	1,323,400	+508.00(+0.73%)
Jan 19, 2010	68983	69748	68983	69401	1,139,000	+0.10(+0.00%)
Jan 18, 2010	68983	69748	68983	69401	0	+422.60(+0.61%)
Jan 17, 2010	69780	69788	68695	68978	0	+0.30(+0.00%)
Jan 16, 2010	69780	69788	68695	68978	1,648,400	-823.00(-1.18%)
Jan 15, 2010	70377	70508	69661	69801	1,830,200	-584.00(-0.83%)
Jan 14, 2010	70081	70626	69535	70385	1,818,800	+309.00(+0.44%)
Jan 13, 2010	70429	70429	69284	70076	1,628,600	-357.00(-0.51%)
Jan 12, 2010	70267	71068	70158	70433	1,569,000	-0.50(-0.00%)
Jan 11, 2010	70267	71068	70158	70434	0	+170.80(+0.24%)
Jan 10, 2010	70455	70766	70158	70263	0	-0.30(-0.00%)
Jan 09, 2010	70455	70766	70158	70263	1,634,400	-188.00(-0.27%)
Jan 08, 2010	70723	70723	70045	70451	1,555,000	-278.00(-0.39%)
Jan 07, 2010	70237	70937	70016	70729	2,243,600	+489.00(+0.70%)
Jan 06, 2010	70046	70595	69928	70240	1,984,200	+195.00(+0.28%)
Jan 05, 2010	68587	70081	68587	70045	1,655,400	-0.10(-0.00%)
Jan 04, 2010	68587	70081	68587	70045	0	+1456.70(+2.12%)
Jan 03, 2010	68276	68588	67749	68588	0	+0.00(+0.00%)
Jan 02, 2010	68276	68588	67749	68588	0	+0.00(+0.00%)
Jan 01, 2010	68276	68588	67749	68588	0	+0.40(+0.00%)
Dec 31, 2009	68277	68588	67749	68588	1,182,200	+292.00(+0.43%)
Dec 30, 2009	67902	68309	67902	68296	669,200	+394.00(+0.58%)
Dec 29, 2009	67591	68277	67591	67902	556,400	+0.30(+0.00%)
Dec 28, 2009	67591	68277	67591	67902	0	+312.80(+0.46%)
Dec 27, 2009	67418	67810	66943	67589	0	+0.00(+0.00%)
Dec 26, 2009	67418	67810	66943	67589	0	+0.00(+0.00%)
Dec 25, 2009	67418	67810	66943	67589	0	-0.10(-0.00%)
Dec 24, 2009	67418	67810	66943	67589	904,400	+171.00(+0.25%)
Dec 23, 2009	65940	67421	65940	67418	1,272,600	+1493.00(+2.26%)
Dec 22, 2009	66806	67671	65925	65925	1,406,000	-0.20(-0.00%)
Dec 21, 2009	66806	67671	65925	65925	0	-869.00(-1.30%)
Dec 20, 2009	67068	67281	66322	66794	0	+0.20(+0.00%)
Dec 19, 2009	67068	67281	66322	66794	1,075,200	-274.00(-0.41%)
Dec 18, 2009	68619	68619	66792	67068	1,339,400	-1554.00(-2.26%)
Dec 17, 2009	69310	69622	68466	68622	1,710,000	-689.00(-0.99%)
Dec 16, 2009	69345	69515	68822	69311	1,284,200	-38.00(-0.05%)
Dec 15, 2009	69273	69785	69193	69349	1,294,000	-0.40(-0.00%)
Dec 14, 2009	69273	69785	69193	69349	0	+82.40(+0.12%)
Dec 12, 2009	68750	69502	68750	69267	1,489,600	+539.00(+0.78%)
Dec 11, 2009	68021	68912	68021	68728	1,473,200	+716.00(+1.05%)
Dec 10, 2009	67736	68272	67484	68012	1,141,400	+283.00(+0.42%)
Dec 09, 2009	68511	68511	67470	67729	1,550,000	-783.00(-1.14%)
Dec 08, 2009	67611	68866	67611	68512	1,186,200	-0.20(-0.00%)
Dec 07, 2009	67611	68866	67611	68512	0	+908.20(+1.34%)
Dec 05, 2009	68316	69361	67328	67604	1,410,600	-711.00(-1.04%)
Dec 04, 2009	68622	69336	68308	68315	1,223,400	-300.00(-0.44%)
Dec 03, 2009	68412	69139	68412	68615	1,362,000	+69.00(+0.10%)
Dec 02, 2009	67051	68616	67051	68546	2,326,400	+1502.00(+2.24%)
Dec 01, 2009	67082	67545	66876	67044	2,224,800	-0.40(-0.00%)
Nov 30, 2009	67082	67545	66876	67044	0	-37.70(-0.06%)
Nov 29, 2009	66371	67086	65737	67082	0	+0.10(+0.00%)
Nov 28, 2009	66371	67086	65737	67082	1,172,000	+690.00(+1.04%)
Nov 27, 2009	67911	67911	66236	66392	825,600	-1525.00(-2.25%)
Nov 26, 2009	67319	67997	67241	67917	1,385,400	+600.00(+0.89%)
Nov 25, 2009	66812	67317	65969	67317	1,348,000	+508.00(+0.76%)
Nov 24, 2009	66335	67365	66335	66809	1,582,600	-0.40(-0.00%)
Nov 23, 2009	66335	67365	66335	66809	0	+482.10(+0.73%)
Nov 22, 2009	66514	66564	65547	66327	0	+0.00(+0.00%)
Nov 21, 2009	66514	66564	65547	66327	0	+0.30(+0.00%)
Nov 20, 2009	66514	66564	65547	66327	1,467,000	-189.00(-0.28%)
Nov 19, 2009	67430	68060	66494	66516	1,592,000	-890.00(-1.32%)
Nov 18, 2009	66632	67409	66232	67406	1,733,800	+779.00(+1.17%)
Nov 17, 2009	65326	66896	65326	66627	1,757,800	-0.10(-0.00%)
Nov 16, 2009		66627	66627	66627	0	+1301.50(+1.99%)
Nov 15, 2009	64452	65788	64229	65326	0	-0.40(-0.00%)
Nov 14, 2009	64452	65788	64229	65326	1,859,000	+878.00(+1.36%)
Nov 13, 2009	66427	66614	64319	64448	1,914,400	-1983.00(-2.99%)
Nov 12, 2009	66303	67170	66028	66431	1,807,800	+128.00(+0.19%)
Nov 11, 2009	66214	66709	65706	66303	1,652,000	+89.00(+0.13%)
Nov 10, 2009	64475	66236	64475	66214	1,599,800	-0.40(-0.00%)
Nov 09, 2009	64475	66236	64475	66214	0	+1748.30(+2.71%)
Nov 08, 2009	64820	65094	63587	64466	0	+0.10(+0.00%)
Nov 07, 2009	64820	65094	63587	64466	1,659,000	-350.00(-0.54%)
Nov 06, 2009	63907	64830	63700	64816	1,575,600	+903.00(+1.41%)
Nov 05, 2009	62650	64142	62650	63913	1,891,200	+1270.00(+2.03%)
Nov 04, 2009	61539	63237	60724	62643	1,902,600	-0.20(-0.00%)
Nov 03, 2009	61539	63237	60724	62643	0	+1097.70(+1.78%)
Nov 02, 2009	63721	64226	60913	61546	0	+0.00(+0.00%)