Skip to main content

Brazil Bovespa Index (IX: BVSP )

127,690.62 +827.59 (+0.65%)
Daily Price Updated: 5:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 83169 83169 80168 80506 0 +0.00(+0.00%)
Apr 29, 2020 83169 83169 80168 80506 0 -806.30(-0.99%)
Apr 28, 2020 78243 81427 78243 81312 0 +3073.60(+3.93%)
Apr 27, 2020 75334 78563 75327 78239 0 +2908.00(+3.86%)
Apr 24, 2020 79667 79667 72041 75331 0 +0.00(+0.00%)
Apr 23, 2020 79667 79667 72041 75331 0 -5356.50(-6.64%)
Apr 22, 2020 78973 81184 78973 80687 0 +1714.30(+2.17%)
Apr 20, 2020 78989 80106 76943 78973 0 +0.00(+0.00%)
Apr 19, 2020 78989 80106 76943 78973 0 -17.50(-0.02%)
Apr 17, 2020 77818 79846 77754 78990 0 +0.00(+0.00%)
Apr 16, 2020 77818 79846 77754 78990 0 +158.80(+0.20%)
Apr 15, 2020 79911 80035 77546 78832 0 -1086.90(-1.36%)
Apr 14, 2020 78848 81668 78848 79918 0 +1082.60(+1.37%)
Apr 13, 2020 77682 78836 76405 78836 0 +1153.90(+1.49%)
Apr 09, 2020 78640 80428 77457 77682 0 +0.00(+0.00%)
Apr 08, 2020 78640 80428 77457 77682 0 +1323.80(+1.73%)
Apr 07, 2020 74078 79856 74078 76358 0 +2285.10(+3.08%)
Apr 06, 2020 69556 75260 69556 74073 0 +4535.40(+6.52%)
Apr 03, 2020 72241 72241 67802 69538 0 +0.00(+0.00%)
Apr 02, 2020 72241 72241 67802 69538 0 -1429.10(-2.01%)
Apr 01, 2020 73011 73011 69569 70967 0 -2053.10(-2.81%)
Mar 31, 2020 74629 75511 72385 73020 0 -1619.70(-2.17%)
Mar 30, 2020 73431 75430 73184 74640 0 +1210.70(+1.65%)
Mar 27, 2020 77708 77708 73057 73429 0 +0.00(+0.00%)
Mar 26, 2020 77708 77708 73057 73429 0 -1526.80(-2.04%)
Mar 25, 2020 69727 76714 69360 74956 0 +5226.30(+7.50%)
Mar 24, 2020 63604 71535 63604 69729 0 +6159.70(+9.69%)
Mar 23, 2020 67067 67604 62161 63570 0 -3499.80(-5.22%)
Mar 20, 2020 68344 72247 66120 67069 0 +0.00(+0.00%)
Mar 19, 2020 68344 72247 66120 67069 0 +174.40(+0.26%)
Mar 18, 2020 74576 74576 63547 66895 0 -7722.20(-10.35%)
Mar 17, 2020 71178 77255 70782 74617 0 +3449.20(+4.85%)
Mar 16, 2020 82565 82565 70855 71168 0 -11509.90(-13.92%)
Mar 13, 2020 72622 83758 72622 82678 0 +0.00(+0.00%)
Mar 12, 2020 72622 83758 72622 82678 0 -2493.20(-2.93%)
Mar 11, 2020 92202 92202 80796 85171 0 -7043.40(-7.64%)
Mar 10, 2020 86071 92230 86071 92214 0 +6147.30(+7.14%)
Mar 09, 2020 97982 97982 85880 86067 0 -11929.60(-12.17%)
Mar 06, 2020 102230 102230 96886 97997 0 +0.00(+0.00%)
Mar 05, 2020 102230 102230 96886 97997 0 -9227.20(-8.61%)
Mar 04, 2020 105540 107809 105042 107224 0 +1687.00(+1.60%)
Mar 03, 2020 106630 108804 104405 105537 0 -1088.00(-1.02%)
Mar 02, 2020 104260 107220 103779 106625 0 +2453.00(+2.35%)
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%)
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.