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, 2016 59782 60248 59278 60227 0 +0.00(+0.00%)
Dec 30, 2016 59782 60248 59278 60227 0 +0.00(+0.00%)
Dec 29, 2016 59782 60248 59278 60227 0 +445.70(+0.75%)
Dec 28, 2016 58688 59911 58688 59782 0 +1084.90(+1.85%)
Dec 27, 2016 58627 59068 58402 58697 0 +76.40(+0.13%)
Dec 26, 2016 57941 58782 57941 58620 0 +683.20(+1.18%)
Dec 25, 2016 57255 58143 57255 57937 0 +0.00(+0.00%)
Dec 24, 2016 57255 58143 57255 57937 0 +0.00(+0.00%)
Dec 23, 2016 57255 58143 57255 57937 0 +681.90(+1.19%)
Dec 22, 2016 57646 57646 56829 57255 0 -391.30(-0.68%)
Dec 21, 2016 57583 58049 57222 57646 0 +63.60(+0.11%)
Dec 20, 2016 57116 57918 57038 57583 0 +471.90(+0.83%)
Dec 19, 2016 58390 58600 57109 57111 0 -1278.00(-2.19%)
Dec 18, 2016 58398 59312 58366 58389 0 +0.00(+0.00%)
Dec 17, 2016 58398 59312 58366 58389 0 +0.00(+0.00%)
Dec 16, 2016 58398 59312 58366 58389 0 -7.20(-0.01%)
Dec 15, 2016 58214 58635 57575 58396 0 +184.10(+0.32%)
Dec 14, 2016 59280 59338 58212 58212 0 -1068.50(-1.80%)
Dec 13, 2016 59178 59946 58758 59281 0 +102.00(+0.17%)
Dec 12, 2016 60517 60517 59035 59179 0 -1322.00(-2.19%)
Dec 11, 2016 60688 61129 60316 60501 0 +0.00(+0.00%)
Dec 10, 2016 60688 61129 60316 60501 0 +0.00(+0.00%)
Dec 09, 2016 60688 61129 60316 60501 0 -176.00(-0.29%)
Dec 08, 2016 61430 61936 60499 60677 0 -737.80(-1.20%)
Dec 07, 2016 61111 61918 61062 61414 0 +326.20(+0.53%)
Dec 06, 2016 59828 61235 59396 61088 0 +1256.50(+2.10%)
Dec 05, 2016 60322 60720 59635 59832 0 -484.40(-0.80%)
Dec 04, 2016 59499 60379 58092 60316 0 +0.00(+0.00%)
Dec 03, 2016 59499 60379 58092 60316 0 +0.00(+0.00%)
Dec 02, 2016 59499 60379 58092 60316 0 +809.60(+1.36%)
Dec 01, 2016 61906 61911 59058 59506 0 -2399.90(-3.88%)
Nov 30, 2016 60994 62590 60994 61906 0 +919.90(+1.51%)
Nov 29, 2016 62859 62859 60980 60986 0 -1869.00(-2.97%)
Nov 28, 2016 61559 62934 61240 62856 0 +1296.40(+2.11%)
Nov 27, 2016 61394 61559 60573 61559 0 +0.00(+0.00%)
Nov 26, 2016 61394 61559 60573 61559 0 +0.00(+0.00%)
Nov 25, 2016 61394 61559 60573 61559 0 +163.60(+0.27%)
Nov 24, 2016 61999 62105 61392 61396 0 -590.40(-0.95%)
Nov 23, 2016 61956 62046 61234 61986 0 +31.40(+0.05%)
Nov 22, 2016 61072 62550 61072 61954 0 +884.20(+1.45%)
Nov 21, 2016 59963 61070 59963 61070 0 +1108.50(+1.85%)
Nov 20, 2016 59770 60193 59327 59962 0 +0.00(+0.00%)
Nov 19, 2016 59770 60193 59327 59962 0 +0.00(+0.00%)
Nov 18, 2016 59770 60193 59327 59962 0 +191.30(+0.32%)
Nov 17, 2016 60763 61493 59746 59770 0 -988.80(-1.63%)
Nov 16, 2016 59658 60915 59364 60759 0 +1101.80(+1.85%)
Nov 15, 2016 59183 59961 58322 59658 0 +0.00(+0.00%)
Nov 14, 2016 59183 59961 58322 59658 0 +474.00(+0.80%)
Nov 13, 2016 61199 61626 58921 59184 0 +0.00(+0.00%)
Nov 12, 2016 61199 61626 58921 59184 0 +0.00(+0.00%)
Nov 11, 2016 61199 61626 58921 59184 0 -2017.50(-3.30%)
Nov 10, 2016 63261 63903 60553 61201 0 -2057.30(-3.25%)
Nov 09, 2016 64157 64358 61794 63258 0 -899.40(-1.40%)
Nov 08, 2016 64052 64767 63381 64158 0 +106.10(+0.17%)
Nov 07, 2016 61601 64193 61601 64052 0 +2453.20(+3.98%)
Nov 06, 2016 61749 62699 61491 61598 0 +0.00(+0.00%)
Nov 05, 2016 61749 62699 61491 61598 0 +0.00(+0.00%)
Nov 04, 2016 61749 62699 61491 61598 0 -151.80(-0.25%)
Nov 03, 2016 63325 63524 61750 61750 0 -1576.20(-2.49%)
Nov 02, 2016 64922 65291 63019 63326 0 +0.00(+0.00%)
Nov 01, 2016 64922 65291 63019 63326 0 -1598.10(-2.46%)
Oct 31, 2016 64312 65054 64312 64924 0 +616.90(+0.96%)
Oct 30, 2016 64251 64728 63778 64308 0 +0.00(+0.00%)
Oct 29, 2016 64251 64728 63778 64308 0 +0.00(+0.00%)
Oct 28, 2016 64251 64728 63778 64308 0 +58.10(+0.09%)
Oct 27, 2016 63827 64609 63827 64250 0 +423.80(+0.66%)
Oct 26, 2016 63860 63924 63084 63826 0 -40.50(-0.06%)
Oct 25, 2016 64059 64266 63248 63866 0 -193.70(-0.30%)
Oct 24, 2016 64141 64691 63914 64060 0 -48.20(-0.08%)
Oct 23, 2016 63838 64372 63379 64108 0 +0.00(+0.00%)
Oct 22, 2016 63838 64372 63379 64108 0 +0.00(+0.00%)
Oct 21, 2016 63838 64372 63379 64108 0 +270.20(+0.42%)
Oct 20, 2016 63495 63927 62729 63838 0 +332.30(+0.52%)
Oct 19, 2016 63784 64089 63308 63506 0 -276.60(-0.43%)
Oct 18, 2016 62701 63937 62701 63782 0 +1086.10(+1.73%)
Oct 17, 2016 61768 62696 61719 62696 0 +928.90(+1.50%)
Oct 16, 2016 61120 62039 61120 61767 0 +0.00(+0.00%)
Oct 15, 2016 61120 62039 61120 61767 0 +0.00(+0.00%)
Oct 14, 2016 61120 62039 61120 61767 0 +648.60(+1.06%)
Oct 13, 2016 61020 61329 60243 61119 0 +96.70(+0.16%)
Oct 12, 2016 61668 61668 60885 61022 0 +0.00(+0.00%)
Oct 11, 2016 61668 61668 60885 61022 0 -646.40(-1.05%)
Oct 10, 2016 61130 61756 61130 61668 0 +559.30(+0.92%)
Oct 09, 2016 60645 61275 60479 61109 0 +0.00(+0.00%)
Oct 08, 2016 60645 61275 60479 61109 0 +0.00(+0.00%)
Oct 07, 2016 60645 61275 60479 61109 0 +464.80(+0.77%)
Oct 06, 2016 60254 60724 60070 60644 0 +389.90(+0.65%)
Oct 05, 2016 59340 60477 59340 60254 0 +915.10(+1.54%)
Oct 04, 2016 59461 59580 58892 59339 0 +972.10(+1.67%)
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.