Skip to main content

Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63961 63984 62673 62712 0 -1250.80(-1.96%)
May 30, 2017 63765 64107 63720 63962 0 +201.40(+0.32%)
May 29, 2017 64055 64055 63531 63761 0 -324.50(-0.51%)
May 28, 2017 63228 64170 63228 64085 0 +0.00(+0.00%)
May 27, 2017 63228 64170 63228 64085 0 +0.00(+0.00%)
May 26, 2017 63228 64170 63228 64085 0 +858.60(+1.36%)
May 25, 2017 63256 63991 62762 63227 0 -30.60(-0.05%)
May 24, 2017 62673 64016 62673 63257 0 +594.90(+0.95%)
May 23, 2017 61670 62775 61670 62662 0 +989.00(+1.60%)
May 22, 2017 62638 62638 60925 61674 0 -965.80(-1.54%)
May 21, 2017 61597 63488 61597 62639 0 +0.00(+0.00%)
May 20, 2017 61597 63488 61597 62639 0 +0.00(+0.00%)
May 19, 2017 61597 63488 61597 62639 0 +1042.20(+1.69%)
May 18, 2017 67536 67536 60315 61597 0 -5943.10(-8.80%)
May 17, 2017 68674 68674 67163 67540 0 -1144.30(-1.67%)
May 16, 2017 68473 68792 68124 68684 0 +210.30(+0.31%)
May 15, 2017 68227 68593 68081 68474 0 +252.30(+0.37%)
May 14, 2017 67536 68429 67536 68222 0 +0.00(+0.00%)
May 13, 2017 67536 68429 67536 68222 0 +0.00(+0.00%)
May 12, 2017 67536 68429 67536 68222 0 +684.30(+1.01%)
May 11, 2017 67355 67709 67191 67538 0 +187.90(+0.28%)
May 10, 2017 66284 67528 66284 67350 0 +1072.00(+1.62%)
May 09, 2017 65534 66536 65534 66278 0 +751.70(+1.15%)
May 08, 2017 65705 66015 65295 65526 0 -183.70(-0.28%)
May 07, 2017 64869 65768 64863 65710 0 +0.00(+0.00%)
May 06, 2017 64869 65768 64863 65710 0 +0.00(+0.00%)
May 05, 2017 64869 65768 64863 65710 0 +847.10(+1.31%)
May 04, 2017 66069 66099 64721 64863 0 -1231.20(-1.86%)
May 03, 2017 66720 66758 65898 66094 0 -628.00(-0.94%)
May 02, 2017 65404 66877 65404 66722 0 +1318.60(+2.02%)
May 01, 2017 64679 65403 64592 65403 0 +0.00(+0.00%)
Apr 30, 2017 64679 65403 64592 65403 0 +0.00(+0.00%)
Apr 29, 2017 64679 65403 64592 65403 0 +0.00(+0.00%)
Apr 28, 2017 64679 65403 64592 65403 0 +726.60(+1.12%)
Apr 27, 2017 64872 65326 64292 64677 0 -185.30(-0.29%)
Apr 26, 2017 65144 65436 64679 64862 0 -286.50(-0.44%)
Apr 25, 2017 64384 65148 63875 65148 0 +759.40(+1.18%)
Apr 24, 2017 63761 64754 63761 64389 0 +628.40(+0.99%)
Apr 23, 2017 63406 64163 63388 63761 0 +0.00(+0.00%)
Apr 22, 2017 63406 64163 63388 63761 0 +0.00(+0.00%)
Apr 21, 2017 63406 64163 63388 63761 0 +0.00(+0.00%)
Apr 20, 2017 63406 64163 63388 63761 0 +353.60(+0.56%)
Apr 19, 2017 64165 64572 63219 63407 0 -751.80(-1.17%)
Apr 18, 2017 64336 64591 63717 64159 0 -176.10(-0.27%)
Apr 17, 2017 62828 64424 62828 64335 0 +1508.60(+2.40%)
Apr 16, 2017 63891 63992 62826 62826 0 +0.00(+0.00%)
Apr 15, 2017 63891 63992 62826 62826 0 +0.00(+0.00%)
Apr 14, 2017 63891 63992 62826 62826 0 +0.00(+0.00%)
Apr 13, 2017 63891 63992 62826 62826 0 -1065.40(-1.67%)
Apr 12, 2017 64362 64456 63814 63892 0 -468.10(-0.73%)
Apr 11, 2017 64650 64872 63351 64360 0 -290.00(-0.45%)
Apr 10, 2017 64593 64928 64115 64650 0 +56.70(+0.09%)
Apr 09, 2017 64202 65197 64016 64593 0 +0.00(+0.00%)
Apr 08, 2017 64202 65197 64016 64593 0 +0.00(+0.00%)
Apr 07, 2017 64202 65197 64016 64593 0 +370.40(+0.58%)
Apr 06, 2017 64775 64921 63762 64223 0 -552.10(-0.85%)
Apr 05, 2017 65770 66211 64493 64775 0 -994.10(-1.51%)
Apr 04, 2017 65212 65775 64990 65769 0 +557.40(+0.85%)
Apr 03, 2017 64989 65384 64774 65212 0 +227.40(+0.35%)
Apr 02, 2017 65266 65597 64859 64984 0 +0.00(+0.00%)
Apr 01, 2017 65266 65597 64859 64984 0 +0.00(+0.00%)
Mar 31, 2017 65266 65597 64859 64984 0 -281.90(-0.43%)
Mar 30, 2017 65541 65775 65070 65266 0 -262.30(-0.40%)
Mar 29, 2017 64636 65551 64476 65528 0 +887.90(+1.37%)
Mar 28, 2017 64308 64847 64042 64640 0 +332.00(+0.52%)
Mar 27, 2017 63829 64356 63030 64308 0 +454.60(+0.71%)
Mar 26, 2017 63554 63997 63469 63854 0 +0.00(+0.00%)
Mar 25, 2017 63554 63997 63469 63854 0 +0.00(+0.00%)
Mar 24, 2017 63554 63997 63469 63854 0 +323.00(+0.51%)
Mar 23, 2017 63521 63942 62840 63531 0 +9.50(+0.01%)
Mar 22, 2017 62980 63747 62496 63521 0 +540.90(+0.86%)
Mar 21, 2017 64884 64964 62795 62980 0 -1903.90(-2.93%)
Mar 20, 2017 64232 65136 63672 64884 0 +674.40(+1.05%)
Mar 19, 2017 65784 66205 64152 64210 0 +0.00(+0.00%)
Mar 18, 2017 65784 66205 64152 64210 0 +0.00(+0.00%)
Mar 17, 2017 65784 66205 64152 64210 0 -1573.00(-2.39%)
Mar 16, 2017 66232 66554 65530 65783 0 -452.00(-0.68%)
Mar 15, 2017 64702 66318 64537 66235 0 +1535.40(+2.37%)
Mar 14, 2017 65511 65549 64700 64700 0 -834.80(-1.27%)
Mar 13, 2017 64674 65651 64674 65534 0 +858.80(+1.33%)
Mar 12, 2017 64586 65725 64472 64676 0 +0.00(+0.00%)
Mar 11, 2017 64586 65725 64472 64676 0 +0.00(+0.00%)
Mar 10, 2017 64586 65725 64472 64676 0 +90.30(+0.14%)
Mar 09, 2017 64718 65068 64203 64585 0 -132.80(-0.21%)
Mar 08, 2017 65748 65810 64496 64718 0 -1024.30(-1.56%)
Mar 07, 2017 66343 66641 65668 65742 0 -599.10(-0.90%)
Mar 06, 2017 66786 66892 66119 66341 0 -444.10(-0.66%)
Mar 05, 2017 65860 66801 65860 66786 0 +0.00(+0.00%)
Mar 04, 2017 65860 66801 65860 66786 0 +0.00(+0.00%)
Mar 03, 2017 65860 66801 65860 66786 0 +930.60(+1.41%)
Mar 02, 2017 67000 67035 65594 65855 0 -1134.00(-1.69%)
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.