Skip to main content

Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 68218 68422 67103 67908 1,777,800 -0.20(-0.00%)
Nov 29, 2010 68218 68422 67103 67908 0 -317.80(-0.47%)
Nov 27, 2010 69349 69349 68219 68226 1,564,800 -1136.00(-1.64%)
Nov 26, 2010 69634 69780 69362 69362 981,600 -267.00(-0.38%)
Nov 25, 2010 67955 69746 67955 69629 1,990,600 +1676.00(+2.47%)
Nov 24, 2010 69629 69629 67728 67953 2,080,600 -1680.00(-2.41%)
Nov 23, 2010 70898 70898 69202 69633 1,739,200 +0.50(+0.00%)
Nov 22, 2010 70898 70898 69202 69632 0 -1265.50(-1.78%)
Nov 20, 2010 70774 70898 70236 70898 1,506,400 +117.00(+0.17%)
Nov 19, 2010 69716 70904 69716 70781 1,881,600 +1072.00(+1.54%)
Nov 18, 2010 69189 70080 69187 69709 0 +517.00(+0.75%)
Nov 17, 2010 70364 70364 68662 69192 2,240,800 -0.40(-0.00%)
Nov 16, 2010 70364 70364 68662 69192 0 -1174.70(-1.67%)
Nov 15, 2010 71191 71191 70004 70367 0 +0.10(+0.00%)
Nov 13, 2010 71191 71191 70004 70367 1,188,600 -828.00(-1.16%)
Nov 12, 2010 71639 71639 70941 71195 1,353,200 -443.00(-0.62%)
Nov 11, 2010 71674 71854 70868 71638 0 -41.00(-0.06%)
Nov 10, 2010 72654 73045 71651 71679 1,505,000 -978.00(-1.35%)
Nov 09, 2010 72607 72875 72336 72657 1,077,600 -0.40(-0.00%)
Nov 08, 2010 72607 72875 72336 72657 0 +50.80(+0.07%)
Nov 07, 2010 72987 72987 72534 72607 0 +0.00(+0.00%)
Nov 06, 2010 72987 72987 72534 72607 0 -0.40(-0.00%)
Nov 05, 2010 72987 72987 72534 72607 1,732,000 -389.00(-0.53%)
Nov 04, 2010 71910 73103 71910 72996 2,175,800 +1091.00(+1.52%)
Nov 03, 2010 71560 72110 71510 71905 2,145,800 +344.10(+0.48%)
Nov 02, 2010 70686 71751 70673 71561 0 -0.10(-0.00%)
Nov 01, 2010 70686 71751 70673 71561 1,555,000 +887.70(+1.26%)
Oct 31, 2010 70322 70776 70322 70673 0 +0.00(+0.00%)
Oct 30, 2010 70322 70776 70322 70673 0 +0.30(+0.00%)
Oct 29, 2010 70322 70776 70322 70673 2,208,800 +353.00(+0.50%)
Oct 28, 2010 70573 71263 70234 70320 2,230,200 -249.00(-0.35%)
Oct 27, 2010 70735 70844 70059 70569 2,202,600 -171.00(-0.24%)
Oct 26, 2010 69582 70834 69055 70740 2,576,800 +1160.00(+1.67%)
Oct 25, 2010 69536 70231 69451 69580 3,836,000 +50.30(+0.07%)
Oct 24, 2010 69658 70312 68847 69530 0 +0.00(+0.00%)
Oct 23, 2010 69658 70312 68847 69530 0 -0.30(-0.00%)
Oct 22, 2010 69658 70312 68847 69530 2,421,600 -122.00(-0.18%)
Oct 21, 2010 70406 70958 68952 69652 2,587,800 -753.00(-1.07%)
Oct 20, 2010 69863 70720 69814 70405 2,407,200 +541.00(+0.77%)
Oct 19, 2010 71735 71735 69628 69864 2,495,200 -1872.00(-2.61%)
Oct 18, 2010 71830 71884 71341 71736 2,111,600 -94.20(-0.13%)
Oct 17, 2010 71699 72140 71351 71830 0 +0.00(+0.00%)
Oct 16, 2010 71699 72140 71351 71830 0 +0.20(+0.00%)
Oct 15, 2010 71699 72140 71351 71830 2,015,200 +138.00(+0.19%)
Oct 14, 2010 71676 71961 71264 71692 2,633,000 +17.00(+0.02%)
Oct 13, 2010 70950 71995 70950 71675 2,985,000 +728.50(+1.03%)
Oct 12, 2010 70810 71110 70810 70946 0 +0.50(+0.00%)
Oct 11, 2010 70810 71111 70810 70946 1,169,000 +137.20(+0.19%)
Oct 10, 2010 69921 70828 69698 70809 0 +0.00(+0.00%)
Oct 09, 2010 69921 70828 69698 70809 0 -0.20(-0.00%)
Oct 08, 2010 69921 70828 69698 70809 2,136,000 +891.00(+1.27%)
Oct 07, 2010 70545 70739 69314 69918 2,587,200 -623.00(-0.88%)
Oct 06, 2010 71284 71290 70343 70541 2,780,600 -742.00(-1.04%)
Oct 05, 2010 70390 71285 70390 71283 2,713,000 +898.00(+1.28%)
Oct 04, 2010 70230 70551 70089 70385 1,876,800 +155.60(+0.22%)
Oct 03, 2010 69438 70243 69228 70229 0 +0.00(+0.00%)
Oct 02, 2010 69438 70243 69228 70229 0 +0.40(+0.00%)
Oct 01, 2010 69438 70243 69228 70229 2,452,600 +799.00(+1.15%)
Sep 30, 2010 69230 69737 68924 69430 2,466,200 +202.00(+0.29%)
Sep 29, 2010 69225 69420 68958 69228 3,067,200 +0.00(+0.00%)
Sep 28, 2010 68817 69431 68455 69228 1,851,800 +412.00(+0.60%)
Sep 27, 2010 68197 68926 68011 68816 2,138,600 +619.50(+0.91%)
Sep 26, 2010 68800 69571 68021 68196 0 +0.00(+0.00%)
Sep 25, 2010 68800 69571 68021 68196 0 +0.50(+0.00%)
Sep 24, 2010 68800 69571 68021 68196 3,441,000 -598.00(-0.87%)
Sep 23, 2010 68321 69601 67892 68794 3,305,200 +469.00(+0.69%)
Sep 22, 2010 67711 68549 67346 68325 2,495,200 +606.00(+0.89%)
Sep 21, 2010 68189 68255 67528 67719 1,734,000 -471.00(-0.69%)
Sep 20, 2010 67087 68241 67009 68190 1,775,200 +1101.00(+1.64%)
Sep 19, 2010 67665 67773 66993 67089 0 -0.10(-0.00%)
Sep 18, 2010 67665 67773 66993 67089 0 +0.10(+0.00%)
Sep 17, 2010 67665 67773 66993 67089 1,629,400 -574.00(-0.85%)
Sep 16, 2010 68103 68103 67507 67663 1,464,400 -444.00(-0.65%)
Sep 15, 2010 67690 68107 67119 68107 2,234,200 +415.00(+0.61%)
Sep 14, 2010 68030 68093 67561 67692 2,594,000 -339.00(-0.50%)
Sep 13, 2010 66807 68142 66807 68031 2,144,400 +1224.20(+1.83%)
Sep 12, 2010 66622 66920 66459 66807 0 +0.00(+0.00%)
Sep 11, 2010 66622 66920 66459 66807 0 -0.20(-0.00%)
Sep 10, 2010 66622 66920 66459 66807 1,561,000 +183.00(+0.27%)
Sep 09, 2010 66411 66807 66353 66624 1,438,800 +217.00(+0.33%)
Sep 08, 2010 66739 66739 66101 66407 1,716,000 -340.30(-0.51%)
Sep 07, 2010 66679 66949 66380 66747 0 +0.30(+0.00%)
Sep 06, 2010 66679 66949 66380 66747 651,400 +68.40(+0.10%)
Sep 05, 2010 66812 67673 66541 66679 0 -0.40(-0.00%)
Sep 03, 2010 66812 67673 66541 66679 2,019,200 -129.00(-0.19%)
Sep 02, 2010 67073 67168 66405 66808 1,601,200 -265.00(-0.40%)
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.