Brazil Bovespa Index (IX: BVSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86951	87410	85384	87403	0	+0.00(+0.00%)
May 28, 2020	86951	87410	85384	87403	0	-543.60(-0.62%)
May 27, 2020	85468	87946	85468	87946	0	+2477.30(+2.90%)
May 26, 2020	85668	87332	85396	85469	0	-194.60(-0.23%)
May 25, 2020	82198	85876	82193	85664	0	+3490.30(+4.25%)
May 22, 2020	83027	83027	81669	82173	0	+0.00(+0.00%)
May 21, 2020	83027	83027	81669	82173	0	+853.70(+1.05%)
May 20, 2020	80747	82290	80740	81320	0	+577.10(+0.71%)
May 19, 2020	81197	82174	80647	80742	0	-451.90(-0.56%)
May 18, 2020	77576	81420	77571	81194	0	+3637.70(+4.69%)
May 15, 2020	79011	79538	77426	77557	0	+0.00(+0.00%)
May 14, 2020	79011	79538	77426	77557	0	-215.60(-0.28%)
May 13, 2020	77877	78911	77152	77772	0	-99.80(-0.13%)
May 12, 2020	79065	80344	77872	77872	0	-1192.60(-1.51%)
May 11, 2020	80263	80723	78994	79065	0	-1198.80(-1.49%)
May 08, 2020	78152	80557	78152	80263	0	+0.00(+0.00%)
May 07, 2020	78152	80557	78152	80263	0	+1199.70(+1.52%)
May 06, 2020	79473	79996	78056	79064	0	-407.10(-0.51%)
May 05, 2020	78887	81066	78886	79471	0	+594.60(+0.75%)
May 04, 2020	80501	80502	77640	78876	0	-1629.70(-2.02%)
Apr 30, 2020	83169	83169	80168	80506	0	+0.00(+0.00%)
Apr 29, 2020	83169	83169	80168	80506	0	-806.30(-0.99%)
Apr 28, 2020	78243	81427	78243	81312	0	+3073.60(+3.93%)
Apr 27, 2020	75334	78563	75327	78239	0	+2908.00(+3.86%)
Apr 24, 2020	79667	79667	72041	75331	0	+0.00(+0.00%)
Apr 23, 2020	79667	79667	72041	75331	0	-5356.50(-6.64%)
Apr 22, 2020	78973	81184	78973	80687	0	+1714.30(+2.17%)
Apr 20, 2020	78989	80106	76943	78973	0	+0.00(+0.00%)
Apr 19, 2020	78989	80106	76943	78973	0	-17.50(-0.02%)
Apr 17, 2020	77818	79846	77754	78990	0	+0.00(+0.00%)
Apr 16, 2020	77818	79846	77754	78990	0	+158.80(+0.20%)
Apr 15, 2020	79911	80035	77546	78832	0	-1086.90(-1.36%)
Apr 14, 2020	78848	81668	78848	79918	0	+1082.60(+1.37%)
Apr 13, 2020	77682	78836	76405	78836	0	+1153.90(+1.49%)
Apr 09, 2020	78640	80428	77457	77682	0	+0.00(+0.00%)
Apr 08, 2020	78640	80428	77457	77682	0	+1323.80(+1.73%)
Apr 07, 2020	74078	79856	74078	76358	0	+2285.10(+3.08%)
Apr 06, 2020	69556	75260	69556	74073	0	+4535.40(+6.52%)
Apr 03, 2020	72241	72241	67802	69538	0	+0.00(+0.00%)
Apr 02, 2020	72241	72241	67802	69538	0	-1429.10(-2.01%)
Apr 01, 2020	73011	73011	69569	70967	0	-2053.10(-2.81%)
Mar 31, 2020	74629	75511	72385	73020	0	-1619.70(-2.17%)
Mar 30, 2020	73431	75430	73184	74640	0	+1210.70(+1.65%)
Mar 27, 2020	77708	77708	73057	73429	0	+0.00(+0.00%)
Mar 26, 2020	77708	77708	73057	73429	0	-1526.80(-2.04%)
Mar 25, 2020	69727	76714	69360	74956	0	+5226.30(+7.50%)
Mar 24, 2020	63604	71535	63604	69729	0	+6159.70(+9.69%)
Mar 23, 2020	67067	67604	62161	63570	0	-3499.80(-5.22%)
Mar 20, 2020	68344	72247	66120	67069	0	+0.00(+0.00%)
Mar 19, 2020	68344	72247	66120	67069	0	+174.40(+0.26%)
Mar 18, 2020	74576	74576	63547	66895	0	-7722.20(-10.35%)
Mar 17, 2020	71178	77255	70782	74617	0	+3449.20(+4.85%)
Mar 16, 2020	82565	82565	70855	71168	0	-11509.90(-13.92%)
Mar 13, 2020	72622	83758	72622	82678	0	+0.00(+0.00%)
Mar 12, 2020	72622	83758	72622	82678	0	-2493.20(-2.93%)
Mar 11, 2020	92202	92202	80796	85171	0	-7043.40(-7.64%)
Mar 10, 2020	86071	92230	86071	92214	0	+6147.30(+7.14%)
Mar 09, 2020	97982	97982	85880	86067	0	-11929.60(-12.17%)
Mar 06, 2020	102230	102230	96886	97997	0	+0.00(+0.00%)
Mar 05, 2020	102230	102230	96886	97997	0	-9227.20(-8.61%)
Mar 04, 2020	105540	107809	105042	107224	0	+1687.00(+1.60%)
Mar 03, 2020	106630	108804	104405	105537	0	-1088.00(-1.02%)