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 (%)
Dec 30, 2020 119410 120150 118919 119017 0 +0.00(+0.00%)
Dec 29, 2020 119410 120150 118919 119017 0 -107.00(-0.09%)
Dec 28, 2020 117806 119213 117805 119124 0 +1317.00(+1.12%)
Dec 23, 2020 116636 118311 116636 117807 0 +0.00(+0.00%)
Dec 22, 2020 116636 118311 116636 117807 0 +1984.00(+1.71%)
Dec 21, 2020 118021 118021 114730 115823 0 -2201.00(-1.86%)
Dec 18, 2020 118395 119370 117638 118024 0 +0.00(+0.00%)
Dec 17, 2020 118395 119370 117638 118024 0 +167.00(+0.14%)
Dec 16, 2020 116149 118178 115496 117857 0 +1708.00(+1.47%)
Dec 15, 2020 114613 116390 114613 116149 0 +1538.00(+1.34%)
Dec 14, 2020 115137 115740 114431 114611 0 -517.00(-0.45%)
Dec 11, 2020 115128 115527 113949 115128 0 +0.00(+0.00%)
Dec 10, 2020 115128 115527 113949 115128 0 +2127.00(+1.88%)
Dec 09, 2020 113799 114020 112567 113001 0 -792.00(-0.70%)
Dec 08, 2020 113590 114381 112820 113793 0 +203.00(+0.18%)
Dec 07, 2020 113750 114531 112629 113590 0 -160.00(-0.14%)
Dec 04, 2020 112294 113864 112294 113750 0 +0.00(+0.00%)
Dec 03, 2020 112294 113864 112294 113750 0 +1871.00(+1.67%)
Dec 02, 2020 111402 112315 110579 111879 0 +479.00(+0.43%)
Dec 01, 2020 108897 111840 108897 111400 0 +2507.00(+2.30%)
Nov 30, 2020 110598 110934 108829 108893 0 -1682.00(-1.52%)
Nov 27, 2020 110229 111603 110161 110575 0 +0.00(+0.00%)
Nov 26, 2020 110229 111603 110161 110575 0 +442.00(+0.40%)
Nov 25, 2020 109786 110596 109315 110133 0 +347.00(+0.32%)
Nov 24, 2020 107378 109956 107361 109786 0 +2407.00(+2.24%)
Nov 23, 2020 106050 107495 106050 107379 0 +1337.00(+1.26%)
Nov 20, 2020 106670 106764 105680 106042 0 +0.00(+0.00%)
Nov 19, 2020 106670 106764 105680 106042 0 -1207.00(-1.13%)
Nov 17, 2020 106430 107810 105847 107249 0 +819.00(+0.77%)
Nov 16, 2020 104729 106518 104729 106430 0 +1707.00(+1.63%)
Nov 13, 2020 102509 104726 102509 104723 0 +0.00(+0.00%)
Nov 12, 2020 102509 104726 102509 104723 0 -86.00(-0.08%)
Nov 11, 2020 105067 105462 104143 104809 0 -258.00(-0.25%)
Nov 10, 2020 103516 105758 103453 105067 0 +1552.00(+1.50%)
Nov 09, 2020 100954 105147 100954 103515 0 +2590.00(+2.57%)
Nov 06, 2020 100751 101104 99837 100925 0 +0.00(+0.00%)
Nov 05, 2020 100751 101104 99837 100925 0 +3058.20(+3.12%)
Nov 04, 2020 95992 98296 95987 97867 0 +1887.10(+1.97%)
Nov 03, 2020 93968 96350 93968 95980 0 +2027.30(+2.16%)
Oct 30, 2020 96579 96579 93559 93952 0 +0.00(+0.00%)
Oct 29, 2020 96579 96579 93559 93952 0 -1416.40(-1.49%)
Oct 28, 2020 99598 99598 95369 95369 0 -4236.70(-4.25%)
Oct 27, 2020 101017 101660 99414 99606 0 -1411.50(-1.40%)
Oct 26, 2020 101260 101784 99762 101017 0 -243.00(-0.24%)
Oct 23, 2020 101918 102218 101188 101260 0 +0.00(+0.00%)
Oct 22, 2020 101918 102218 101188 101260 0 +708.00(+0.70%)
Oct 21, 2020 100541 101586 100149 100552 0 +12.00(+0.01%)
Oct 20, 2020 98664 100722 98664 100540 0 +1882.40(+1.91%)
Oct 19, 2020 98310 99917 98310 98658 0 +348.50(+0.35%)
Oct 16, 2020 99054 99172 98309 98309 0 +0.00(+0.00%)
Oct 15, 2020 99054 99172 98309 98309 0 -1025.30(-1.03%)
Oct 14, 2020 98502 99571 98501 99334 0 +831.60(+0.84%)
Oct 13, 2020 97484 98998 97336 98503 0 +1019.50(+1.05%)
Oct 09, 2020 97924 98642 97161 97483 0 +0.00(+0.00%)
Oct 08, 2020 97924 98642 97161 97483 0 +1957.00(+2.05%)
Oct 07, 2020 95616 96380 94881 95526 0 -88.70(-0.09%)
Oct 06, 2020 96091 97404 95211 95615 0 -474.20(-0.49%)
Oct 05, 2020 94019 96414 93984 96089 0 +2073.50(+2.21%)
Oct 02, 2020 95475 95996 93897 94016 0 +0.00(+0.00%)
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.