Skip to main content

Brazil Bovespa Index (IX: BVSP )

128,322.91 +632.29 (+0.50%)
Daily Price Updated: 4:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53805 54509 53090 54490 4,826,000 +692.00(+1.29%)
May 30, 2012 54632 54632 53382 53798 3,298,400 -835.00(-1.53%)
May 29, 2012 55214 55763 54554 54633 3,048,000 -580.00(-1.05%)
May 28, 2012 54467 55609 54467 55213 1,857,200 +750.00(+1.38%)
May 27, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 26, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 25, 2012 54062 54970 53847 54463 2,988,400 +400.00(+0.74%)
May 24, 2012 54620 54820 53176 54063 4,013,800 -556.00(-1.02%)
May 23, 2012 55039 55052 53028 54619 4,334,000 -420.00(-0.76%)
May 22, 2012 56586 56586 54886 55039 3,667,400 -1551.00(-2.74%)
May 21, 2012 54516 56678 54516 56590 3,569,000 +2077.00(+3.81%)
May 20, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 19, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 18, 2012 54032 54914 53856 54513 4,306,200 +475.00(+0.88%)
May 17, 2012 55886 56296 54038 54038 3,709,800 -1850.00(-3.31%)
May 16, 2012 56245 57693 55415 55888 4,327,600 -350.00(-0.62%)
May 15, 2012 57540 58024 56145 56238 4,189,200 -1302.00(-2.26%)
May 14, 2012 59443 59443 57539 57540 3,047,400 -1905.00(-3.20%)
May 13, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 12, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 11, 2012 59703 60340 59138 59445 2,532,400 -257.00(-0.43%)
May 10, 2012 59796 60752 59637 59702 2,701,400 -84.00(-0.14%)
May 09, 2012 60346 60346 59199 59786 3,261,600 -579.00(-0.96%)
May 08, 2012 61218 61218 59871 60365 3,091,200 -855.00(-1.40%)
May 07, 2012 60802 61299 60391 61220 3,370,400 -1204.00(-1.93%)
May 06, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 05, 2012 61820 62502 61594 62424 0 +1603.00(+2.64%)
May 04, 2012 62104 62167 60438 60821 4,961,600 -1283.00(-2.07%)
May 03, 2012 62427 62783 61731 62104 3,036,000 -320.00(-0.51%)
May 02, 2012 61820 62502 61594 62424 2,955,600 +603.70(+0.98%)
May 01, 2012 61691 61900 61231 61820 0 +0.30(+0.00%)
Apr 30, 2012 61691 61900 61231 61820 1,963,200 +129.00(+0.21%)
Apr 29, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 28, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 27, 2012 62203 62486 61667 61691 2,547,600 -507.00(-0.82%)
Apr 26, 2012 61750 62282 61033 62198 3,130,000 +448.00(+0.73%)
Apr 25, 2012 61989 62441 61328 61750 3,307,200 -221.00(-0.36%)
Apr 24, 2012 61537 62001 61380 61971 2,377,000 +432.00(+0.70%)
Apr 23, 2012 62494 62494 60897 61539 2,533,400 -955.00(-1.53%)
Apr 22, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 21, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 20, 2012 62620 63369 62431 62494 2,285,200 -124.00(-0.20%)
Apr 19, 2012 63007 63274 62478 62618 2,358,200 -392.00(-0.62%)
Apr 18, 2012 62696 63243 62429 63010 4,053,800 +311.00(+0.50%)
Apr 17, 2012 61959 62961 61959 62699 2,704,600 +744.00(+1.20%)
Apr 16, 2012 62120 62688 61465 61955 2,316,600 -151.00(-0.24%)
Apr 15, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 14, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 13, 2012 63039 63039 61778 62106 2,959,600 -952.00(-1.51%)
Apr 12, 2012 61300 63061 61300 63058 3,115,800 +1765.00(+2.88%)
Apr 11, 2012 61741 62356 61291 61293 2,952,600 -445.00(-0.72%)
Apr 10, 2012 62922 62922 61344 61738 3,094,000 -1185.00(-1.88%)
Apr 09, 2012 63690 63690 62462 62923 1,788,200 -768.00(-1.21%)
Apr 05, 2012 63518 64299 63384 63691 2,294,800 +162.00(+0.26%)
Apr 04, 2012 64301 64301 63450 63529 2,739,600 -755.00(-1.17%)
Apr 03, 2012 65218 65530 64015 64284 2,773,600 -932.00(-1.43%)
Apr 02, 2012 64515 65593 64199 65216 2,966,600 +705.00(+1.09%)
Apr 01, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 31, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 30, 2012 64875 65363 64245 64511 3,155,800 -361.00(-0.56%)
Mar 29, 2012 65074 65074 64096 64872 2,895,600 -207.00(-0.32%)
Mar 28, 2012 66032 66032 64819 65079 2,883,000 -958.00(-1.45%)
Mar 27, 2012 66683 66968 65925 66037 2,723,000 -648.00(-0.97%)
Mar 26, 2012 65818 66776 65818 66685 2,010,800 +872.00(+1.32%)
Mar 25, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 24, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 23, 2012 65831 66253 65576 65813 2,524,800 -15.00(-0.02%)
Mar 22, 2012 66860 66860 65534 65828 2,676,200 -1032.00(-1.54%)
Mar 21, 2012 67297 67436 66762 66860 1,981,000 -436.00(-0.65%)
Mar 20, 2012 67725 67725 66704 67296 2,071,400 -434.00(-0.64%)
Mar 19, 2012 67685 68159 67547 67730 2,143,600 +46.00(+0.07%)
Mar 18, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 17, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 16, 2012 67749 68153 67505 67684 2,408,600 -65.00(-0.10%)
Mar 15, 2012 68259 68259 67458 67749 2,295,200 -508.00(-0.74%)
Mar 14, 2012 68386 68970 67797 68257 2,732,800 -137.00(-0.20%)
Mar 13, 2012 66386 68420 66386 68394 3,165,200 +2009.00(+3.03%)
Mar 12, 2012 66687 66687 65965 66385 2,149,800 -319.00(-0.48%)
Mar 11, 2012 66908 67419 66679 66704 0 +0.00(+0.00%)
Mar 10, 2012 66908 67419 66679 66704 2,253,600 -204.00(-0.30%)
Mar 09, 2012 66032 67272 66032 66908 2,890,800 +891.00(+1.35%)
Mar 08, 2012 65123 66053 65123 66017 2,683,400 +903.00(+1.39%)
Mar 07, 2012 66962 66962 64892 65114 2,742,600 -1850.00(-2.76%)
Mar 06, 2012 67782 67782 66756 66964 2,315,800 +0.00(+0.00%)
Mar 05, 2012 67782 67782 66756 66964 0 -818.00(-1.21%)
Mar 04, 2012 66810 67791 66810 67782 0 +0.00(+0.00%)
Mar 03, 2012 66810 67791 66810 67782 2,557,000 +972.00(+1.45%)
Mar 02, 2012 65812 66931 65812 66810 2,328,800 +998.00(+1.52%)
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.