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

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Dec 31, 2004 26171 26270 26108 26196 0 +35.00(+0.13%)
Dec 30, 2004 26117 26245 26091 26161 0 +44.00(+0.17%)
Dec 29, 2004 25937 26145 25919 26117 0 +180.00(+0.69%)
Dec 28, 2004 25862 26084 25862 25937 0 +0.00(+0.00%)
Dec 27, 2004 25862 26084 25862 25937 0 +59.00(+0.23%)
Dec 24, 2004 25719 25971 25618 25878 0 +155.00(+0.60%)
Dec 23, 2004 25892 26075 25713 25723 0 -167.00(-0.65%)
Dec 22, 2004 25537 25898 25465 25890 0 +353.00(+1.38%)
Dec 21, 2004 25661 25772 25456 25537 0 +0.00(+0.00%)
Dec 20, 2004 25661 25772 25456 25537 0 -122.00(-0.48%)
Dec 18, 2004 25835 25835 25474 25659 0 -172.00(-0.67%)
Dec 17, 2004 25561 25877 25543 25831 0 +255.00(+1.00%)
Dec 16, 2004 25568 25919 25363 25576 0 +13.00(+0.05%)
Dec 15, 2004 25226 25568 25226 25563 0 +338.00(+1.34%)
Dec 14, 2004 24933 25260 24867 25225 0 +0.00(+0.00%)
Dec 13, 2004 24933 25260 24867 25225 0 +292.00(+1.17%)
Dec 11, 2004 24530 24954 24494 24933 0 +407.00(+1.66%)
Dec 10, 2004 24970 25053 24452 24526 0 -442.00(-1.77%)
Dec 09, 2004 24988 25041 24615 24968 0 -21.00(-0.08%)
Dec 08, 2004 25632 25667 24945 24989 0 -644.00(-2.51%)
Dec 07, 2004 25474 25709 25430 25633 0 +0.00(+0.00%)
Dec 06, 2004 25474 25709 25430 25633 0 +165.00(+0.65%)
Dec 04, 2004 25218 25604 25218 25468 0 +268.00(+1.06%)
Dec 03, 2004 25235 25360 25057 25200 0 -35.00(-0.14%)
Dec 02, 2004 25129 25381 25118 25235 0 +107.00(+0.43%)
Dec 01, 2004 24855 25160 24736 25128 0 +273.00(+1.10%)
Nov 30, 2004 25000 25084 24653 24855 0 +0.00(+0.00%)
Nov 29, 2004 25000 25084 24653 24855 0 -143.00(-0.57%)
Nov 27, 2004 24867 25072 24756 24998 0 +131.00(+0.53%)
Nov 26, 2004 24372 24872 24372 24867 0 +499.00(+2.05%)
Nov 25, 2004 24339 24641 24339 24368 0 +28.00(+0.12%)
Nov 24, 2004 24446 24684 24290 24340 0 -105.00(-0.43%)
Nov 23, 2004 24034 24508 23839 24445 0 +0.00(+0.00%)
Nov 22, 2004 24034 24508 23839 24445 0 +411.00(+1.71%)
Nov 20, 2004 24147 24361 23848 24034 0 -109.00(-0.45%)
Nov 19, 2004 24167 24325 23845 24143 0 -27.00(-0.11%)
Nov 18, 2004 23772 24289 23772 24170 0 +398.00(+1.67%)
Nov 17, 2004 24035 24035 23698 23772 0 +0.00(+0.00%)
Nov 16, 2004 24035 24035 23698 23772 0 -263.00(-1.09%)
Nov 15, 2004 23524 24035 23524 24035 0 +0.00(+0.00%)
Nov 13, 2004 23524 24035 23524 24035 0 +514.00(+2.19%)
Nov 12, 2004 23457 23521 23192 23521 0 +66.00(+0.28%)
Nov 11, 2004 23223 23479 23223 23455 0 +239.00(+1.03%)
Nov 10, 2004 23213 23305 23022 23216 0 +4.00(+0.02%)
Nov 09, 2004 23542 23542 23072 23212 0 +0.00(+0.00%)
Nov 08, 2004 23542 23542 23072 23212 0 -330.00(-1.40%)
Nov 06, 2004 23864 24000 23499 23542 0 -338.00(-1.42%)
Nov 05, 2004 23660 23963 23629 23880 0 +220.00(+0.93%)
Nov 04, 2004 23275 23770 23275 23660 0 +0.00(+0.00%)
Nov 03, 2004 23275 23770 23275 23660 0 +387.00(+1.66%)
Nov 02, 2004 23050 23309 22941 23273 0 +0.00(+0.00%)
Nov 01, 2004 23050 23309 22941 23273 0 +221.00(+0.96%)
Oct 29, 2004 22945 23089 22877 23052 0 +123.00(+0.54%)
Oct 28, 2004 23171 23171 22826 22929 0 -242.00(-1.04%)
Oct 27, 2004 22861 23228 22783 23171 0 +322.00(+1.41%)
Oct 26, 2004 22603 22849 22557 22849 0 +246.00(+1.09%)
Oct 25, 2004 22735 22735 22390 22603 0 -132.00(-0.58%)
Oct 22, 2004 23061 23326 22692 22735 0 -324.00(-1.41%)
Oct 21, 2004 22873 23116 22779 23059 0 +186.00(+0.81%)
Oct 20, 2004 22893 22929 22565 22873 0 -20.00(-0.09%)
Oct 19, 2004 23411 23621 22887 22893 0 -518.00(-2.21%)
Oct 18, 2004 23368 23448 23021 23411 0 +43.00(+0.18%)
Oct 15, 2004 22961 23422 22961 23368 0 +409.00(+1.78%)
Oct 14, 2004 23287 23287 22865 22959 0 -330.00(-1.42%)
Oct 13, 2004 23953 24066 23068 23289 0 -665.00(-2.78%)
Oct 12, 2004 23928 24091 23921 23954 0 +0.00(+0.00%)
Oct 11, 2004 23928 24091 23921 23954 0 +27.00(+0.11%)
Oct 08, 2004 24120 24346 23914 23927 0 -177.00(-0.73%)
Oct 07, 2004 24014 24141 23814 24104 0 +77.00(+0.32%)
Oct 06, 2004 24205 24205 23899 24027 0 -178.00(-0.74%)
Oct 05, 2004 24150 24362 23946 24205 0 +55.00(+0.23%)
Oct 04, 2004 23784 24173 23784 24150 0 +373.00(+1.57%)
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.