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 (%)
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%)
Sep 01, 2010 65154 67073 65154 67073 2,509,000 +1928.00(+2.96%)
Aug 31, 2010 64262 65182 64202 65145 3,284,800 +884.00(+1.38%)
Aug 30, 2010 65585 65585 64255 64261 1,286,400 -1324.10(-2.02%)
Aug 29, 2010 63875 65589 63848 65585 0 +0.10(+0.00%)
Aug 27, 2010 63875 65589 63848 65585 1,764,000 +1718.00(+2.69%)
Aug 26, 2010 64802 65271 63804 63867 1,773,400 -936.00(-1.44%)
Aug 25, 2010 65156 65156 64164 64803 1,753,000 -353.00(-0.54%)
Aug 24, 2010 65946 65946 65013 65156 1,604,200 -826.00(-1.25%)
Aug 23, 2010 66678 67175 65982 65982 1,379,600 -695.20(-1.04%)
Aug 21, 2010 66892 66892 66337 66677 0 +0.20(+0.00%)
Aug 20, 2010 66892 66892 66337 66677 1,414,600 -210.00(-0.31%)
Aug 19, 2010 67641 67713 66824 66887 1,920,000 -751.00(-1.11%)
Aug 18, 2010 67584 67745 67006 67638 2,367,000 +54.00(+0.08%)
Aug 17, 2010 66702 67666 66702 67584 1,747,000 +882.00(+1.32%)
Aug 16, 2010 66260 66868 66187 66702 1,394,800 +437.60(+0.66%)
Aug 15, 2010 65964 66590 65921 66264 0 +0.40(+0.00%)
Aug 14, 2010 65964 66590 65921 66264 0 +0.00(+0.00%)
Aug 13, 2010 65964 66590 65921 66264 1,841,200 +298.00(+0.45%)
Aug 12, 2010 65788 66027 65257 65966 1,546,600 +176.00(+0.27%)
Aug 11, 2010 67217 67217 65690 65790 1,732,800 -1433.00(-2.13%)
Aug 10, 2010 67836 67836 66946 67223 1,625,400 -639.00(-0.94%)
Aug 09, 2010 68096 68513 67749 67862 1,254,800 -232.80(-0.34%)
Aug 08, 2010 68416 68509 67686 68095 0 +0.00(+0.00%)
Aug 07, 2010 68416 68509 67686 68095 0 -0.20(-0.00%)
Aug 06, 2010 68416 68509 67686 68095 1,513,200 -317.00(-0.46%)
Aug 05, 2010 68271 68471 68002 68412 1,611,600 +140.00(+0.21%)
Aug 04, 2010 67996 68534 67577 68272 1,875,200 +275.00(+0.40%)
Aug 03, 2010 68517 68561 67942 67997 1,900,000 -520.00(-0.76%)
Aug 02, 2010 67524 68754 67524 68517 1,766,600 +1001.60(+1.48%)
Aug 01, 2010 67515 67515 0 +0.00(+0.00%)
Jul 31, 2010 66951 67608 66218 67515 0 +0.40(+0.00%)
Jul 30, 2010 66951 67608 66218 67515 2,088,400 +561.00(+0.84%)
Jul 29, 2010 66796 67428 66596 66954 2,160,200 +146.00(+0.22%)
Jul 28, 2010 66670 67051 66427 66808 1,939,400 +134.00(+0.20%)
Jul 27, 2010 66449 67102 66293 66674 1,601,800 +231.00(+0.35%)
Jul 26, 2010 66322 66619 66151 66443 1,234,400 +120.00(+0.18%)
Jul 25, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 24, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 23, 2010 65748 66323 65427 66323 1,540,000 +575.00(+0.87%)
Jul 22, 2010 64504 66213 64504 65748 2,320,600 +1271.00(+1.97%)
Jul 21, 2010 64468 65136 64209 64477 1,821,800 +14.00(+0.02%)
Jul 20, 2010 63290 64481 62902 64463 2,429,400 +1166.00(+1.84%)
Jul 19, 2010 62351 63300 62351 63297 1,276,400 +957.70(+1.54%)
Jul 18, 2010 63487 63492 62298 62339 0 +0.00(+0.00%)
Jul 17, 2010 63487 63492 62298 62339 0 +0.30(+0.00%)
Jul 16, 2010 63487 63492 62298 62339 1,326,400 -1150.00(-1.81%)
Jul 15, 2010 63482 63612 62960 63489 1,564,800 +10.00(+0.02%)
Jul 14, 2010 63686 63688 63015 63479 1,450,400 -207.00(-0.33%)
Jul 13, 2010 62964 63777 62964 63686 1,583,800 +726.00(+1.15%)
Jul 12, 2010 63477 63972 62750 62960 1,229,000 -516.30(-0.81%)
Jul 10, 2010 63282 63596 62895 63476 0 +0.00(+0.00%)
Jul 09, 2010 63282 63596 62895 63476 0 +0.30(+0.00%)
Jul 08, 2010 63282 63596 62895 63476 1,658,000 +192.00(+0.30%)
Jul 07, 2010 62067 63313 62004 63284 1,732,200 +1219.00(+1.96%)
Jul 06, 2010 60870 62451 60870 62065 1,786,600 +1200.00(+1.97%)
Jul 05, 2010 61436 61667 60796 60865 760,000 -564.80(-0.92%)
Jul 03, 2010 61236 61812 60764 61430 0 -0.20(-0.00%)
Jul 02, 2010 61236 61812 60764 61430 1,143,800 +194.00(+0.32%)
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.