Brazil Bovespa Index (IX: BVSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	67975	67975	67243	67530	2,120,200	-448.00(-0.66%)
Apr 29, 2010	66661	68012	66661	67978	1,609,400	+1322.00(+1.98%)
Apr 28, 2010	66513	67253	65914	66656	1,855,600	+145.00(+0.22%)
Apr 27, 2010	68868	68868	66499	66511	2,062,200	-2361.00(-3.43%)
Apr 26, 2010	69509	69810	68813	68872	1,179,400	-637.50(-0.92%)
Apr 24, 2010	69388	69709	68832	69510	0	+0.50(+0.00%)
Apr 23, 2010	69388	69709	68832	69509	1,366,800	+123.00(+0.18%)
Apr 22, 2010	69313	69528	68081	69386	1,787,200	+67.60(+0.10%)
Apr 21, 2010	69101	69702	69101	69318	0	+0.40(+0.00%)
Apr 20, 2010	69101	69702	69101	69318	1,750,200	+220.00(+0.32%)
Apr 19, 2010	69418	69431	68378	69098	1,722,000	-323.40(-0.47%)
Apr 17, 2010	70522	70522	69013	69421	0	+0.40(+0.00%)
Apr 16, 2010	70522	70522	69013	69421	2,043,800	-1103.00(-1.56%)
Apr 15, 2010	71036	71066	70429	70524	2,264,600	-511.00(-0.72%)
Apr 14, 2010	70794	71207	70628	71035	1,758,800	+243.00(+0.34%)
Apr 13, 2010	70618	71053	70169	70792	1,634,200	+178.00(+0.25%)
Apr 12, 2010	71414	71607	70505	70614	1,471,600	-803.30(-1.12%)
Apr 10, 2010	71783	71989	71307	71417	0	+0.30(+0.00%)
Apr 09, 2010	71783	71989	71307	71417	1,680,000	-368.00(-0.51%)
Apr 08, 2010	70793	71805	70462	71785	1,701,800	+992.00(+1.40%)
Apr 07, 2010	71092	71257	70531	70793	1,720,400	-303.00(-0.43%)
Apr 06, 2010	71290	71711	70823	71096	1,697,000	-194.00(-0.27%)
Apr 05, 2010	71148	71645	71148	71290	1,316,000	+153.70(+0.22%)
Apr 04, 2010	70374	71401	70373	71136	0	+0.00(+0.00%)
Apr 03, 2010	70374	71401	70373	71136	0	+0.00(+0.00%)
Apr 02, 2010	70374	71401	70373	71136	0	+0.30(+0.00%)
Apr 01, 2010	70375	71401	70373	71136	1,552,800	+764.00(+1.09%)
Mar 31, 2010	69960	70392	69573	70372	1,676,800	+412.00(+0.59%)
Mar 30, 2010	69942	70451	69750	69960	1,490,000	+21.00(+0.03%)
Mar 29, 2010	68681	69943	68681	69939	1,528,000	+1256.30(+1.83%)
Mar 27, 2010	68442	68910	68024	68683	0	-0.30(-0.00%)
Mar 26, 2010	68442	68910	68024	68683	1,771,400	+241.00(+0.35%)
Mar 25, 2010	68916	69572	68377	68442	1,478,400	-471.00(-0.68%)
Mar 24, 2010	69382	69677	68744	68913	1,597,400	-474.00(-0.68%)
Mar 23, 2010	69049	69613	68913	69387	1,606,600	+345.00(+0.50%)
Mar 22, 2010	68814	69121	67899	69042	1,395,200	+213.00(+0.31%)
Mar 20, 2010	69701	69998	68773	68829	0	+0.00(+0.00%)
Mar 19, 2010	69701	69998	68773	68829	1,957,400	-868.00(-1.25%)
Mar 18, 2010	69726	70128	68972	69697	1,656,200	-26.00(-0.04%)
Mar 17, 2010	69945	70424	69376	69723	1,372,000	-219.00(-0.31%)
Mar 16, 2010	69023	69949	69022	69942	1,302,400	+918.00(+1.33%)
Mar 15, 2010	69340	69384	68623	69024	1,453,000	-317.40(-0.46%)
Mar 14, 2010	69901	70486	69341	69341	0	+0.40(+0.00%)
Mar 13, 2010	69901	70486	69341	69341	1,569,000	-544.00(-0.78%)
Mar 12, 2010	69981	70183	69411	69885	1,627,200	-94.00(-0.13%)
Mar 11, 2010	69578	70476	69578	69979	1,909,200	+403.00(+0.58%)
Mar 10, 2010	68573	70144	68255	69576	2,464,200	+1001.00(+1.46%)
Mar 09, 2010	68851	69070	68318	68575	1,428,200	-0.50(-0.00%)
Mar 08, 2010	68851	69070	68318	68576	0	-271.00(-0.39%)
Mar 07, 2010	67823	68930	67823	68846	0	-0.50(-0.00%)
Mar 06, 2010	67823	68930	67823	68847	1,950,600	+1032.00(+1.52%)
Mar 05, 2010	67643	68198	66924	67815	1,398,600	+174.00(+0.26%)
Mar 04, 2010	67780	68813	67482	67641	2,113,800	-138.00(-0.20%)
Mar 03, 2010	67228	68250	67228	67779	1,708,600	+551.00(+0.82%)
Mar 02, 2010	66511	67397	66511	67228	1,363,000	+0.10(+0.00%)
Mar 01, 2010	66511	67397	66511	67228	0	+724.60(+1.09%)
Feb 28, 2010	66118	66510	65608	66503	0	+0.30(+0.00%)
Feb 27, 2010	66118	66510	65607	66503	1,731,400	+382.00(+0.58%)
Feb 26, 2010	65765	66325	64429	66121	1,792,200	+326.00(+0.50%)
Feb 25, 2010	66110	66514	65534	65795	1,573,000	-313.00(-0.47%)
Feb 24, 2010	67179	67179	65660	66108	1,644,800	-1076.00(-1.60%)
Feb 23, 2010	67598	68120	67035	67184	1,401,600	-0.20(-0.00%)
Feb 22, 2010	67598	68120	67035	67184	0	-413.20(-0.61%)
Feb 21, 2010	67810	67935	67210	67597	0	+0.40(+0.00%)
Feb 20, 2010	67811	67935	67210	67597	1,248,000	-239.00(-0.35%)
Feb 19, 2010	67285	67836	66550	67836	1,286,600	+551.00(+0.82%)
Feb 18, 2010	65863	67542	65863	67285	0	+0.40(+0.00%)
Feb 17, 2010	65864	67542	65864	67285	0	+1429.60(+2.17%)
Feb 16, 2010	66129	66133	65123	65855	0	+0.00(+0.00%)
Feb 15, 2010	66129	66133	65123	65855	0	+0.00(+0.00%)
Feb 13, 2010	66129	66133	65123	65855	873,200	-274.00(-0.41%)
Feb 12, 2010	65050	66145	64344	66129	1,259,000	+1078.00(+1.66%)
Feb 11, 2010	64721	65170	64320	65051	891,000	+333.00(+0.51%)
Feb 10, 2010	63164	65526	63164	64718	1,357,400	+1565.00(+2.48%)
Feb 09, 2010	62760	63923	62728	63153	1,875,600	-0.10(-0.00%)
Feb 08, 2010	62760	63923	62728	63153	0	+390.10(+0.62%)
Feb 06, 2010	63934	64001	61341	62763	3,053,000	-1171.00(-1.83%)
Feb 05, 2010	67100	67100	63750	63934	2,262,400	-3175.00(-4.73%)
Feb 04, 2010	67163	67347	66774	67109	1,765,000	-54.00(-0.08%)
Feb 03, 2010	66589	67321	66539	67163	1,587,800	+591.00(+0.89%)
Feb 02, 2010	65402	66763	65362	66572	1,494,400	+0.30(+0.00%)