Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

125,124.30 +928.12 (+0.75%)
Daily Price Updated: 5:25 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 76058 77097 75515 76754 0 +0.00(+0.00%)
May 30, 2018 76058 77097 75515 76754 0 +681.60(+0.90%)
May 29, 2018 75361 77214 75361 76072 0 +716.20(+0.95%)
May 28, 2018 78886 78886 75337 75356 0 -3541.90(-4.49%)
May 27, 2018 80124 80629 78622 78898 0 +0.00(+0.00%)
May 26, 2018 80124 80629 78622 78898 0 +0.00(+0.00%)
May 25, 2018 80124 80629 78622 78898 0 -1224.60(-1.53%)
May 24, 2018 80860 80860 79026 80122 0 -745.00(-0.92%)
May 23, 2018 82742 82742 80867 80867 0 -1871.60(-2.26%)
May 22, 2018 81817 83396 81613 82739 0 +923.60(+1.13%)
May 21, 2018 83095 83883 81576 81815 0 -1266.60(-1.52%)
May 20, 2018 83614 83614 81391 83082 0 +0.00(+0.00%)
May 19, 2018 83614 83614 81391 83082 0 +0.00(+0.00%)
May 18, 2018 83614 83614 81391 83082 0 -540.10(-0.65%)
May 17, 2018 86536 86536 83377 83622 0 -2915.00(-3.37%)
May 16, 2018 85122 86678 85044 86537 0 +1406.60(+1.65%)
May 15, 2018 85225 85232 83830 85130 0 -101.80(-0.12%)
May 14, 2018 85222 86105 84688 85232 0 +12.00(+0.01%)
May 13, 2018 85861 86406 85183 85220 0 +0.00(+0.00%)
May 12, 2018 85861 86406 85183 85220 0 +0.00(+0.00%)
May 11, 2018 85861 86406 85183 85220 0 -641.00(-0.75%)
May 10, 2018 84284 86201 84284 85861 0 +1595.70(+1.89%)
May 09, 2018 82978 84447 82855 84266 0 +1309.50(+1.58%)
May 08, 2018 82715 83409 82201 82956 0 +241.60(+0.29%)
May 07, 2018 83199 83643 82602 82714 0 -403.60(-0.49%)
May 06, 2018 83286 83671 82746 83118 0 +0.00(+0.00%)
May 05, 2018 83286 83671 82746 83118 0 +0.00(+0.00%)
May 04, 2018 83286 83671 82746 83118 0 -170.10(-0.20%)
May 03, 2018 84547 84562 83178 83288 0 -1259.00(-1.49%)
May 02, 2018 86111 86111 84383 84547 0 -1568.40(-1.82%)
May 01, 2018 86443 86740 85978 86116 0 +0.00(+0.00%)
Apr 30, 2018 86443 86740 85978 86116 0 -329.20(-0.38%)
Apr 29, 2018 86383 87179 86262 86445 0 +0.00(+0.00%)
Apr 28, 2018 86383 87179 86262 86445 0 +0.00(+0.00%)
Apr 27, 2018 86383 87179 86262 86445 0 +61.50(+0.07%)
Apr 26, 2018 85051 86383 85051 86383 0 +1338.80(+1.57%)
Apr 25, 2018 85466 85466 84349 85044 0 -424.70(-0.50%)
Apr 24, 2018 85603 86578 85106 85469 0 -133.40(-0.16%)
Apr 23, 2018 85520 85746 84711 85602 0 +52.40(+0.06%)
Apr 22, 2018 85823 85823 85025 85550 0 +0.00(+0.00%)
Apr 21, 2018 85823 85823 85025 85550 0 +0.00(+0.00%)
Apr 20, 2018 85823 85823 85025 85550 0 -274.20(-0.32%)
Apr 19, 2018 85775 86059 85197 85824 0 +47.80(+0.06%)
Apr 18, 2018 84090 86149 84090 85776 0 +1690.40(+2.01%)
Apr 17, 2018 82862 84191 82810 84086 0 +1224.50(+1.48%)
Apr 16, 2018 84328 84592 82762 82862 0 -1472.80(-1.75%)
Apr 15, 2018 85441 85441 84144 84334 0 +0.00(+0.00%)
Apr 14, 2018 85441 85441 84144 84334 0 +0.00(+0.00%)
Apr 13, 2018 85441 85441 84144 84334 0 -1109.10(-1.30%)
Apr 12, 2018 85246 85577 85025 85444 0 +197.90(+0.23%)
Apr 11, 2018 84494 85416 84340 85246 0 +735.20(+0.87%)
Apr 10, 2018 83312 84538 83312 84510 0 +1203.20(+1.44%)
Apr 09, 2018 84832 85110 83155 83307 0 -1513.20(-1.78%)
Apr 08, 2018 85210 85210 83833 84820 0 +0.00(+0.00%)
Apr 07, 2018 85210 85210 83833 84820 0 +0.00(+0.00%)
Apr 06, 2018 85210 85210 83833 84820 0 -389.30(-0.46%)
Apr 05, 2018 84374 86148 84374 85210 0 +850.00(+1.01%)
Apr 04, 2018 84610 84610 82826 84360 0 -263.80(-0.31%)
Apr 03, 2018 84669 85411 84210 84624 0 -42.90(-0.05%)
Apr 02, 2018 85365 85676 84166 84666 0 -699.20(-0.82%)
Apr 01, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 31, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 30, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 29, 2018 83874 85708 83874 85366 0 +1491.50(+1.78%)
Mar 28, 2018 83806 83889 82889 83874 0 +66.00(+0.08%)
Mar 27, 2018 85103 85296 83542 83808 0 -1279.80(-1.50%)
Mar 26, 2018 84377 85553 84357 85088 0 +710.70(+0.84%)
Mar 25, 2018 84766 85450 84042 84377 0 +0.00(+0.00%)
Mar 24, 2018 84766 85450 84042 84377 0 +0.00(+0.00%)
Mar 23, 2018 84766 85450 84042 84377 0 -390.70(-0.46%)
Mar 22, 2018 84984 85499 84197 84768 0 -208.70(-0.25%)
Mar 21, 2018 84166 85145 84080 84977 0 +812.80(+0.97%)
Mar 20, 2018 83919 84412 83682 84164 0 +250.70(+0.30%)
Mar 19, 2018 84886 84886 83678 83913 0 -973.40(-1.15%)
Mar 18, 2018 84928 85495 84526 84886 0 +0.00(+0.00%)
Mar 17, 2018 84928 85495 84526 84886 0 +0.00(+0.00%)
Mar 16, 2018 84928 85495 84526 84886 0 -41.70(-0.05%)
Mar 15, 2018 86051 86051 84720 84928 0 -1122.80(-1.30%)
Mar 14, 2018 86383 86970 85691 86051 0 -332.90(-0.39%)
Mar 13, 2018 86386 87046 86119 86384 0 -516.50(-0.59%)
Mar 12, 2018 86386 87046 86386 86900 0 +529.00(+0.61%)
Mar 11, 2018 84987 86389 84749 86371 0 +0.00(+0.00%)
Mar 10, 2018 84987 86389 84749 86371 0 +0.00(+0.00%)
Mar 09, 2018 84987 86389 84749 86371 0 +1386.80(+1.63%)
Mar 08, 2018 85510 85830 84492 84985 0 -498.90(-0.58%)
Mar 07, 2018 85653 85653 84397 85484 0 -169.50(-0.20%)
Mar 06, 2018 86023 86930 85653 85653 0 -369.80(-0.43%)
Mar 05, 2018 85292 86165 85053 86023 0 +261.50(+0.30%)
Mar 04, 2018 85378 85761 83897 85761 0 +0.00(+0.00%)
Mar 03, 2018 85378 85761 83897 85761 0 +0.00(+0.00%)
Mar 02, 2018 85378 85761 83897 85761 0 +383.50(+0.45%)
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.