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

Brazil Bovespa Index (IX: BVSP )

125,124.30 +928.12 (+0.75%)
Daily Price Updated: 5:25 PM EDT, Apr 19, 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 (%)
Sep 30, 2004 23210 23423 23183 23245 0 +37.00(+0.16%)
Sep 29, 2004 23230 23287 23069 23208 0 -23.00(-0.10%)
Sep 28, 2004 22834 23275 22593 23231 0 +397.00(+1.74%)
Sep 27, 2004 22981 22981 22733 22834 0 -138.00(-0.60%)
Sep 24, 2004 22944 23110 22892 22972 0 +28.00(+0.12%)
Sep 23, 2004 22749 23006 22749 22944 0 +195.00(+0.86%)
Sep 22, 2004 23106 23207 22697 22749 0 -357.00(-1.55%)
Sep 21, 2004 23078 23268 22916 23106 0 +28.00(+0.12%)
Sep 20, 2004 23079 23485 23078 23078 0 +4.00(+0.02%)
Sep 17, 2004 22876 23190 22876 23074 0 +198.00(+0.87%)
Sep 16, 2004 22346 22897 22346 22876 0 +532.00(+2.38%)
Sep 15, 2004 22310 22577 22213 22344 0 +35.00(+0.16%)
Sep 14, 2004 21810 22348 21741 22309 0 +500.00(+2.29%)
Sep 13, 2004 21970 22226 21739 21809 0 -159.00(-0.72%)
Sep 10, 2004 22276 22299 21846 21968 0 -318.00(-1.43%)
Sep 09, 2004 22536 22622 22071 22286 0 -248.00(-1.10%)
Sep 08, 2004 22508 22977 22508 22534 0 +119.00(+0.53%)
Sep 07, 2004 22688 22769 22378 22415 0 -87.00(-0.39%)
Sep 06, 2004 22416 22537 22416 22502 0 +87.00(+0.39%)
Sep 03, 2004 22688 22769 22378 22415 0 -273.00(-1.20%)
Sep 02, 2004 22516 22768 22267 22688 0 +175.00(+0.78%)
Sep 01, 2004 22803 22971 22363 22513 0 -290.00(-1.27%)
Aug 31, 2004 22886 23071 22685 22803 0 -66.00(-0.29%)
Aug 30, 2004 22600 22869 22316 22869 0 +272.00(+1.20%)
Aug 27, 2004 22583 22801 22504 22597 0 +15.00(+0.07%)
Aug 26, 2004 23047 23047 22479 22582 0 -476.00(-2.06%)
Aug 25, 2004 22870 23166 22745 23058 0 +188.00(+0.82%)
Aug 24, 2004 22863 23111 22743 22870 0 +18.00(+0.08%)
Aug 23, 2004 23205 23241 22773 22852 0 -344.00(-1.48%)
Aug 20, 2004 22935 23381 22919 23196 0 +261.00(+1.14%)
Aug 19, 2004 22779 23285 22772 22935 0 +156.00(+0.68%)
Aug 18, 2004 22059 22779 21898 22779 0 +718.00(+3.25%)
Aug 17, 2004 21767 22159 21767 22061 0 +297.00(+1.36%)
Aug 16, 2004 21404 21829 21361 21764 0 +363.00(+1.70%)
Aug 13, 2004 21570 21706 21307 21401 0 -169.00(-0.78%)
Aug 12, 2004 21574 21723 21484 21570 0 +0.00(+0.00%)
Aug 11, 2004 21736 21736 21411 21570 0 -167.00(-0.77%)
Aug 10, 2004 21261 21737 21261 21737 0 +476.00(+2.24%)
Aug 09, 2004 21653 21745 21243 21261 0 -392.00(-1.81%)
Aug 06, 2004 21341 21702 21194 21653 0 +323.00(+1.51%)
Aug 05, 2004 22174 22244 21178 21330 0 -848.00(-3.82%)
Aug 04, 2004 22370 22523 22159 22178 0 -195.00(-0.87%)
Aug 03, 2004 22453 22600 22340 22373 0 -75.00(-0.33%)
Aug 02, 2004 22342 22493 21929 22448 0 +111.00(+0.50%)
Jul 30, 2004 22224 22534 22111 22337 0 +109.00(+0.49%)
Jul 29, 2004 22169 22366 22019 22228 0 +60.00(+0.27%)
Jul 28, 2004 21740 22213 21613 22168 0 +431.00(+1.98%)
Jul 27, 2004 21325 21813 21236 21737 0 +419.00(+1.97%)
Jul 26, 2004 21635 21930 21056 21318 0 -273.00(-1.26%)
Jul 23, 2004 21729 22100 21559 21591 0 -139.00(-0.64%)
Jul 22, 2004 21821 21938 21490 21730 0 -80.00(-0.37%)
Jul 21, 2004 22362 22516 21776 21810 0 -551.00(-2.46%)
Jul 20, 2004 22115 22426 22046 22361 0 +259.00(+1.17%)
Jul 19, 2004 22445 22518 22045 22102 0 -345.00(-1.54%)
Jul 16, 2004 22064 22676 22064 22447 0 +382.00(+1.73%)
Jul 15, 2004 21679 22198 21679 22065 0 +392.00(+1.81%)
Jul 14, 2004 21676 22090 21373 21673 0 -4.00(-0.02%)
Jul 13, 2004 21533 21759 21456 21677 0 +145.00(+0.67%)
Jul 12, 2004 20885 21561 20885 21532 0 +361.00(+1.71%)
Jul 09, 2004 21190 21364 21118 21171 0 +284.00(+1.36%)
Jul 08, 2004 21167 21167 20821 20887 0 -284.00(-1.34%)
Jul 07, 2004 21190 21364 21118 21171 0 -17.00(-0.08%)
Jul 06, 2004 21669 21669 21124 21188 0 -482.00(-2.22%)
Jul 05, 2004 21565 21775 21429 21670 0 +102.00(+0.47%)
Jul 02, 2004 21349 21747 21349 21568 0 +219.00(+1.03%)
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.