Brazil Bovespa Index (IX: BVSP )

93,580.35 UNCHANGED
Daily Price Updated: 4:20 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 94665 95505 93408 93580 0 -1086.02(-1.15%)
Sep 28, 2020 97005 98314 94371 94666 0 -2333.02(-2.41%)
Sep 25, 2020 97011 97012 95632 96999 0 +0.00(+0.00%)
Sep 24, 2020 97011 97012 95632 96999 0 +1264.56(+1.32%)
Sep 23, 2020 97294 97389 95728 95735 0 -1558.72(-1.60%)
Sep 22, 2020 96995 97684 96390 97294 0 +302.82(+0.31%)
Sep 21, 2020 98283 98283 95820 96991 0 -1298.99(-1.32%)
Sep 18, 2020 100098 100102 98045 98290 0 +0.00(+0.00%)
Sep 17, 2020 100098 100102 98045 98290 0 -1385.97(-1.39%)
Sep 16, 2020 100299 100663 99663 99676 0 -622.23(-0.62%)
Sep 15, 2020 100277 100949 99647 100298 0 +23.38(+0.02%)
Sep 14, 2020 98367 100520 98367 100275 0 +1911.30(+1.94%)
Sep 11, 2020 98839 99435 97758 98363 0 +0.00(+0.00%)
Sep 10, 2020 98839 99435 97758 98363 0 -2928.83(-2.89%)
Sep 09, 2020 100050 101578 100050 101292 0 +1241.62(+1.24%)
Sep 08, 2020 101239 101239 99373 100050 0 -1191.30(-1.18%)
Sep 04, 2020 100733 101582 98960 101242 0 +0.00(+0.00%)
Sep 03, 2020 100733 101582 98960 101242 0 -669.41(-0.66%)
Sep 02, 2020 102168 102824 100872 101911 0 -256.52(-0.25%)
Sep 01, 2020 99382 102238 99382 102168 0 +2798.50(+2.82%)
Aug 31, 2020 102142 102142 99369 99369 0 -2773.78(-2.72%)
Aug 28, 2020 100631 102347 100631 102143 0 +0.00(+0.00%)
Aug 27, 2020 100631 102347 100631 102143 0 +1515.60(+1.51%)
Aug 26, 2020 102119 102521 99359 100627 0 -1490.31(-1.46%)
Aug 25, 2020 102293 102708 101623 102118 0 -180.31(-0.18%)
Aug 24, 2020 101525 102515 101525 102298 0 +776.66(+0.77%)
Aug 21, 2020 101460 101566 100412 101521 0 +0.00(+0.00%)
Aug 20, 2020 101460 101566 100412 101521 0 +667.57(+0.66%)
Aug 19, 2020 102072 102334 100800 100854 0 -1211.63(-1.19%)
Aug 18, 2020 99597 102247 99597 102065 0 +2469.95(+2.48%)
Aug 17, 2020 101348 101689 98513 99595 0 -1758.05(-1.73%)
Aug 14, 2020 100469 101717 100445 101353 0 +0.00(+0.00%)
Aug 13, 2020 100469 101717 100445 101353 0 -764.34(-0.75%)
Aug 12, 2020 102176 103116 100698 102118 0 -56.61(-0.06%)
Aug 11, 2020 103449 104409 102174 102174 0 -1270.08(-1.23%)
Aug 10, 2020 102776 103722 101282 103444 0 +668.93(+0.65%)
Aug 07, 2020 104116 104126 101956 102776 0 +0.00(+0.00%)
Aug 06, 2020 104116 104126 101956 102776 0 -26.21(-0.03%)
Aug 05, 2020 101220 103763 101220 102802 0 +1585.89(+1.57%)
Aug 04, 2020 102826 103012 100004 101216 0 -1614.09(-1.57%)
Aug 03, 2020 102913 103863 102304 102830 0 -82.28(-0.08%)
Jul 31, 2020 105010 105462 102642 102912 0 +0.00(+0.00%)
Jul 30, 2020 105010 105462 102642 102912 0 -2692.93(-2.55%)
Jul 29, 2020 104112 105704 104112 105605 0 +1496.10(+1.44%)
Jul 28, 2020 104477 104663 103592 104109 0 -368.01(-0.35%)
Jul 27, 2020 102381 104585 102381 104477 0 +2839.40(+2.79%)
Jul 24, 2020 102292 102292 101311 101638 0 -743.90(-0.73%)
Jul 23, 2020 102292 102694 100859 102382 0 -1907.99(-1.83%)
Jul 22, 2020 104312 104980 103277 104290 0 -20.17(-0.02%)
Jul 21, 2020 104426 105449 103732 104310 0 -116.62(-0.11%)
Jul 20, 2020 102888 104439 102744 104426 0 +1538.12(+1.49%)
Jul 17, 2020 100554 103017 100554 102888 0 +0.00(+0.00%)
Jul 16, 2020 100554 103017 100554 102888 0 +1097.71(+1.08%)
Jul 15, 2020 100444 102114 100444 101791 0 +1350.31(+1.34%)
Jul 14, 2020 98699 100632 98289 100440 0 +1743.16(+1.77%)
Jul 13, 2020 100027 100858 98697 98697 0 -1334.77(-1.33%)
Jul 10, 2020 99160 100101 98739 100032 0 +0.00(+0.00%)
Jul 09, 2020 99160 100101 98739 100032 0 +261.95(+0.26%)
Jul 08, 2020 97765 99973 97765 99770 0 +2008.84(+2.05%)
Jul 07, 2020 98937 98938 97272 97761 0 -1176.12(-1.19%)
Jul 06, 2020 96776 99257 96768 98937 0 +2172.30(+2.24%)
Jul 03, 2020 96237 96765 95803 96765 0 +0.00(+0.00%)
Jul 02, 2020 96237 96765 95803 96765 0 +561.65(+0.58%)
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.