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 (%)
Feb 28, 2020 102984 104172 99951 104172 0 +0.00(+0.00%)
Feb 27, 2020 102984 104172 99951 104172 0 -1546.00(-1.46%)
Feb 26, 2020 113647 113647 105053 105718 0 -7963.00(-7.00%)
Feb 21, 2020 114585 114585 112661 113681 0 +0.00(+0.00%)
Feb 20, 2020 114585 114585 112661 113681 0 -2837.00(-2.43%)
Feb 19, 2020 114982 116545 114774 116518 0 +1541.00(+1.34%)
Feb 18, 2020 115309 115309 113532 114977 0 -332.00(-0.29%)
Feb 17, 2020 114381 115696 114381 115309 0 +928.00(+0.81%)
Feb 14, 2020 115663 115663 114132 114381 0 +0.00(+0.00%)
Feb 13, 2020 115663 115663 114132 114381 0 -2293.00(-1.97%)
Feb 12, 2020 115371 117581 115371 116674 0 +1303.00(+1.13%)
Feb 11, 2020 112574 115576 112574 115371 0 +2801.00(+2.49%)
Feb 10, 2020 113771 114176 112134 112570 0 -1200.00(-1.05%)
Feb 07, 2020 115190 115190 113769 113770 0 +0.00(+0.00%)
Feb 06, 2020 115190 115190 113769 113770 0 -2258.00(-1.95%)
Feb 05, 2020 115563 117701 115562 116028 0 +471.00(+0.41%)
Feb 04, 2020 114631 116556 114631 115557 0 +928.00(+0.81%)
Feb 03, 2020 113761 115299 113467 114629 0 +868.00(+0.76%)
Jan 31, 2020 115518 115518 113148 113761 0 +0.00(+0.00%)
Jan 30, 2020 115518 115518 113148 113761 0 -1624.00(-1.41%)
Jan 29, 2020 116494 117171 115164 115385 0 -1094.00(-0.94%)
Jan 28, 2020 114482 116797 114475 116479 0 +1997.00(+1.74%)
Jan 27, 2020 118347 118347 114376 114482 0 -3894.00(-3.29%)
Jan 24, 2020 119528 119593 118108 118376 0 +0.00(+0.00%)
Jan 23, 2020 119528 119593 118108 118376 0 -15.00(-0.01%)
Jan 22, 2020 117035 118401 117035 118391 0 +1365.00(+1.17%)
Jan 21, 2020 118861 118861 117026 117026 0 -1836.00(-1.54%)
Jan 20, 2020 118478 118862 117928 118862 0 +384.00(+0.32%)
Jan 17, 2020 116710 118479 116710 118478 0 +0.00(+0.00%)
Jan 16, 2020 116710 118479 116710 118478 0 +2064.00(+1.77%)
Jan 15, 2020 117632 117632 116188 116414 0 -1218.00(-1.04%)
Jan 14, 2020 117325 117705 116610 117632 0 +307.00(+0.26%)
Jan 13, 2020 115503 117333 115503 117325 0 +1822.00(+1.58%)
Jan 10, 2020 115948 116745 114952 115503 0 +0.00(+0.00%)
Jan 09, 2020 115948 116745 114952 115503 0 -744.00(-0.64%)
Jan 08, 2020 116667 117335 115693 116247 0 -415.00(-0.36%)
Jan 07, 2020 116872 117076 115965 116662 0 -216.00(-0.18%)
Jan 06, 2020 117707 117707 116269 116878 0 -829.00(-0.70%)
Jan 03, 2020 118564 118792 117341 117707 0 +0.00(+0.00%)
Jan 02, 2020 118564 118792 117341 117707 0 +2062.00(+1.78%)
Dec 30, 2019 116530 117086 115599 115645 0 +0.00(+0.00%)
Dec 29, 2019 116530 117086 115599 115645 0 -889.00(-0.76%)
Dec 27, 2019 117205 117803 115995 116534 0 +0.00(+0.00%)
Dec 26, 2019 117205 117803 115995 116534 0 +671.00(+0.58%)
Dec 23, 2019 115119 115863 114964 115863 0 +0.00(+0.00%)
Dec 22, 2019 115119 115863 114964 115863 0 +742.00(+0.64%)
Dec 20, 2019 115133 115171 114526 115121 0 +0.00(+0.00%)
Dec 19, 2019 115133 115171 114526 115121 0 +806.00(+0.71%)
Dec 18, 2019 112618 114339 112300 114315 0 +1699.00(+1.51%)
Dec 17, 2019 111897 112695 111897 112616 0 +720.00(+0.64%)
Dec 16, 2019 112565 113197 111896 111896 0 -669.00(-0.59%)
Dec 13, 2019 112205 112829 111780 112565 0 +0.00(+0.00%)
Dec 12, 2019 112205 112829 111780 112565 0 +1601.00(+1.44%)
Dec 11, 2019 110672 111227 110530 110964 0 +292.00(+0.26%)
Dec 10, 2019 110973 111184 110133 110672 0 -305.00(-0.27%)
Dec 09, 2019 111125 111453 110870 110977 0 -149.00(-0.13%)
Dec 06, 2019 110623 111430 110623 111126 0 +0.00(+0.00%)
Dec 05, 2019 110623 111430 110623 111126 0 +825.00(+0.75%)
Dec 04, 2019 108962 110301 108962 110301 0 +1345.00(+1.23%)
Dec 03, 2019 108931 109198 108190 108956 0 +28.00(+0.03%)
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.