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 (%)
May 31, 2019 97420 97992 96792 97030 0 +0.00(+0.00%)
May 30, 2019 97420 97992 96792 97030 0 +463.80(+0.48%)
May 29, 2019 96389 96986 95690 96566 0 +173.70(+0.18%)
May 28, 2019 94863 96552 94707 96393 0 +1528.60(+1.61%)
May 27, 2019 93626 95444 93626 94864 0 +1236.40(+1.32%)
May 24, 2019 93912 94900 93546 93628 0 +0.00(+0.00%)
May 23, 2019 93912 94900 93546 93628 0 -732.90(-0.78%)
May 22, 2019 94485 95212 93883 94361 0 -123.90(-0.13%)
May 21, 2019 91946 94572 91946 94485 0 +2538.40(+2.76%)
May 20, 2019 90006 92116 89822 91946 0 +1953.50(+2.17%)
May 17, 2019 90023 91320 89409 89993 0 +0.00(+0.00%)
May 16, 2019 90023 91320 89409 89993 0 -1630.70(-1.78%)
May 15, 2019 92088 92088 90295 91623 0 -469.00(-0.51%)
May 14, 2019 91736 92528 91562 92092 0 +365.90(+0.40%)
May 13, 2019 94252 94252 91600 91726 0 -2531.10(-2.69%)
May 10, 2019 94809 94848 93234 94258 0 +0.00(+0.00%)
May 09, 2019 94809 94848 93234 94258 0 -1339.00(-1.40%)
May 08, 2019 94389 96312 94389 95597 0 +1207.90(+1.28%)
May 07, 2019 95009 95009 92750 94389 0 -620.00(-0.65%)
May 06, 2019 95992 95992 94540 95009 0 -999.20(-1.04%)
May 03, 2019 95521 96315 95521 96008 0 +0.00(+0.00%)
May 02, 2019 95521 96315 95521 96008 0 -345.40(-0.36%)
Apr 30, 2019 96192 96707 95613 96353 0 +0.00(+0.00%)
Apr 29, 2019 96192 96707 95613 96353 0 +117.30(+0.12%)
Apr 26, 2019 96552 96563 95620 96236 0 +0.00(+0.00%)
Apr 25, 2019 96552 96563 95620 96236 0 +1190.60(+1.25%)
Apr 24, 2019 95924 95924 94163 95045 0 -877.80(-0.92%)
Apr 23, 2019 94590 96315 94590 95923 0 +1335.10(+1.41%)
Apr 22, 2019 94578 95038 93720 94588 0 +9.80(+0.01%)
Apr 18, 2019 93285 95140 93285 94578 0 +0.00(+0.00%)
Apr 17, 2019 93285 95140 93285 94578 0 +245.00(+0.26%)
Apr 16, 2019 93082 95062 92879 94333 0 +1250.30(+1.34%)
Apr 15, 2019 92875 93723 92697 93083 0 +208.00(+0.22%)
Apr 12, 2019 94747 94768 92516 92875 0 +0.00(+0.00%)
Apr 11, 2019 94747 94768 92516 92875 0 -3078.50(-3.21%)
Apr 10, 2019 96292 96902 95670 95954 0 -338.30(-0.35%)
Apr 09, 2019 97366 97366 95488 96292 0 -1077.50(-1.11%)
Apr 08, 2019 97110 97610 96743 97369 0 +261.10(+0.27%)
Apr 04, 2019 96319 97493 96152 97108 0 +2616.70(+2.77%)
Apr 03, 2019 95392 96442 94124 94492 0 -895.30(-0.94%)
Apr 02, 2019 96062 96690 94825 95387 0 -667.70(-0.70%)
Apr 01, 2019 95423 96752 95423 96054 0 +640.00(+0.67%)
Mar 29, 2019 94402 95863 94402 95414 0 +0.00(+0.00%)
Mar 28, 2019 94402 95863 94402 95414 0 +3511.10(+3.82%)
Mar 27, 2019 95297 95297 91903 91903 0 -3403.40(-3.57%)
Mar 26, 2019 93668 95525 93668 95307 0 +1644.80(+1.76%)
Mar 25, 2019 93735 94384 93103 93662 0 -73.10(-0.08%)
Mar 22, 2019 96725 96725 93380 93735 0 +0.00(+0.00%)
Mar 21, 2019 96725 96725 93380 93735 0 -4306.30(-4.39%)
Mar 20, 2019 99588 99708 97981 98041 0 -1547.00(-1.55%)
Mar 19, 2019 99991 100439 99373 99588 0 -405.50(-0.41%)
Mar 18, 2019 99142 100038 99141 99994 0 +857.20(+0.86%)
Mar 15, 2019 98605 99393 98597 99137 0 +0.00(+0.00%)
Mar 14, 2019 98605 99393 98597 99137 0 +232.80(+0.24%)
Mar 13, 2019 97831 99267 97464 98904 0 +1075.90(+1.10%)
Mar 12, 2019 98038 98150 97267 97828 0 -198.60(-0.20%)
Mar 11, 2019 95384 98027 95384 98027 0 +2661.70(+2.79%)
Mar 08, 2019 94340 95476 93305 95365 0 +0.00(+0.00%)
Mar 07, 2019 94340 95476 93305 95365 0 +1148.00(+1.22%)
Mar 06, 2019 94604 94889 93946 94217 0 -386.90(-0.41%)
Mar 01, 2019 95584 96113 94394 94604 0 +0.00(+0.00%)
Feb 28, 2019 95584 96113 94394 94604 0 -2703.50(-2.78%)
Feb 27, 2019 97602 97782 96886 97307 0 -295.20(-0.30%)
Feb 26, 2019 97242 97904 97236 97602 0 +362.60(+0.37%)
Feb 25, 2019 97881 98190 97087 97240 0 -645.70(-0.66%)
Feb 22, 2019 96929 97887 96929 97886 0 +0.00(+0.00%)
Feb 21, 2019 96929 97887 96929 97886 0 +1340.80(+1.39%)
Feb 20, 2019 97661 98544 96545 96545 0 -1114.30(-1.14%)
Feb 19, 2019 96513 98185 96513 97659 0 +1149.20(+1.19%)
Feb 18, 2019 97526 97526 96239 96510 0 -1016.00(-1.04%)
Feb 15, 2019 98015 98238 97083 97526 0 +0.00(+0.00%)
Feb 14, 2019 98015 98238 97083 97526 0 +1683.50(+1.76%)
Feb 13, 2019 96169 96804 95389 95842 0 -326.00(-0.34%)
Feb 12, 2019 94420 96571 94420 96168 0 +1755.50(+1.86%)
Feb 11, 2019 95351 95499 93737 94413 0 -930.20(-0.98%)
Feb 08, 2019 94401 95486 93424 95343 0 +0.00(+0.00%)
Feb 07, 2019 94401 95486 93424 95343 0 +707.50(+0.75%)
Feb 06, 2019 98308 98308 94636 94636 0 -3675.60(-3.74%)
Feb 05, 2019 98587 98587 97596 98311 0 -277.40(-0.28%)
Feb 04, 2019 97861 98589 96901 98589 0 +727.30(+0.74%)
Feb 01, 2019 97396 98044 96990 97861 0 +0.00(+0.00%)
Jan 31, 2019 97396 98044 96990 97861 0 +865.10(+0.89%)
Jan 30, 2019 95643 97107 95643 96996 0 +1356.90(+1.42%)
Jan 29, 2019 95508 96751 95508 95639 0 +195.40(+0.20%)
Jan 28, 2019 97674 97937 94783 95444 0 -2233.30(-2.29%)
Jan 24, 2019 96558 97677 96558 97677 0 +0.00(+0.00%)
Jan 23, 2019 96558 97677 96558 97677 0 +2573.80(+2.71%)
Jan 22, 2019 96008 96070 94662 95103 0 -906.40(-0.94%)
Jan 21, 2019 96093 96093 94863 96010 0 -87.00(-0.09%)
Jan 17, 2019 95386 96396 95386 96097 0 +1703.70(+1.80%)
Jan 16, 2019 94057 94393 93687 94393 0 +337.40(+0.36%)
Jan 15, 2019 94474 94695 93402 94056 0 -418.40(-0.44%)
Jan 14, 2019 93645 94474 93335 94474 0 +815.80(+0.87%)
Jan 11, 2019 93806 93961 93359 93658 0 +0.00(+0.00%)
Jan 10, 2019 93806 93961 93359 93658 0 +45.30(+0.05%)
Jan 09, 2019 92033 93626 92028 93613 0 +1581.10(+1.72%)
Jan 08, 2019 91699 92231 91064 92032 0 +332.90(+0.36%)
Jan 07, 2019 91845 92552 91288 91699 0 -141.80(-0.15%)
Jan 04, 2019 91577 92701 90824 91841 0 +0.00(+0.00%)
Jan 03, 2019 91577 92701 90824 91841 0 +828.50(+0.91%)
Jan 02, 2019 87887 91479 87536 91012 0 +3125.00(+3.56%)
Dec 28, 2018 85470 88044 85470 87887 0 +0.00(+0.00%)
Dec 27, 2018 85470 88044 85470 87887 0 +2751.20(+3.23%)
Dec 26, 2018 85684 85684 83892 85136 0 -561.00(-0.65%)
Dec 21, 2018 85269 86554 85134 85697 0 +0.00(+0.00%)
Dec 20, 2018 85269 86554 85134 85697 0 +23.60(+0.03%)
Dec 19, 2018 86617 88101 85674 85674 0 -937.00(-1.08%)
Dec 18, 2018 86400 87274 86400 86610 0 +210.80(+0.24%)
Dec 17, 2018 87448 87820 86328 86400 0 -1049.80(-1.20%)
Dec 14, 2018 87838 88184 87106 87450 0 +0.00(+0.00%)
Dec 13, 2018 87838 88184 87106 87450 0 +472.00(+0.54%)
Dec 12, 2018 86420 87946 86420 86978 0 +557.90(+0.65%)
Dec 11, 2018 85918 87520 85583 86420 0 +504.90(+0.59%)
Dec 10, 2018 88115 88384 85915 85915 0 -2200.40(-2.50%)
Dec 07, 2018 88849 89986 87907 88115 0 +0.00(+0.00%)
Dec 06, 2018 88849 89986 87907 88115 0 -924.70(-1.04%)
Dec 05, 2018 88644 89111 88449 89040 0 +415.30(+0.47%)
Dec 04, 2018 89820 90452 88041 88624 0 -1195.60(-1.33%)
Dec 03, 2018 89511 91242 89429 89820 0 +316.10(+0.35%)
Nov 30, 2018 89709 90246 89258 89504 0 +0.00(+0.00%)
Nov 29, 2018 89709 90246 89258 89504 0 +253.20(+0.28%)
Nov 28, 2018 87891 89483 87154 89251 0 +1359.60(+1.55%)
Nov 27, 2018 85548 88018 85377 87891 0 +2344.70(+2.74%)
Nov 26, 2018 86238 87147 84905 85546 0 -683.70(-0.79%)
Nov 23, 2018 87480 87480 85763 86230 0 +0.00(+0.00%)
Nov 22, 2018 87480 87480 85763 86230 0 -1038.60(-1.19%)
Nov 21, 2018 87896 87896 86254 87269 0 -632.00(-0.72%)
Nov 19, 2018 88472 88484 87046 87901 0 +0.00(+0.00%)
Nov 18, 2018 88472 88484 87046 87901 0 -614.50(-0.69%)
Nov 16, 2018 85975 88516 85975 88515 0 +0.00(+0.00%)
Nov 15, 2018 85975 88516 85975 88515 0 +2542.20(+2.96%)
Nov 14, 2018 84898 85973 84267 85973 0 +0.00(+0.00%)
Nov 13, 2018 84898 85973 84267 85973 0 +448.40(+0.52%)
Nov 12, 2018 85644 86227 85009 85525 0 -116.50(-0.14%)
Nov 09, 2018 85620 86233 84030 85641 0 +0.00(+0.00%)
Nov 08, 2018 85620 86233 84030 85641 0 -2073.20(-2.36%)
Nov 07, 2018 88676 89565 87541 87714 0 -954.50(-1.08%)
Nov 06, 2018 89587 89587 88066 88669 0 -929.30(-1.04%)
Nov 05, 2018 88418 89598 88347 89598 0 +1179.20(+1.33%)
Nov 01, 2018 87428 89017 87094 88419 0 +0.00(+0.00%)
Oct 31, 2018 87428 89017 87094 88419 0 +1533.30(+1.76%)
Oct 30, 2018 83802 86990 83802 86886 0 +3089.00(+3.69%)
Oct 29, 2018 85728 88377 82783 83797 0 -1923.20(-2.24%)
Oct 26, 2018 84084 85720 83497 85720 0 +0.00(+0.00%)
Oct 25, 2018 84084 85720 83497 85720 0 +2656.30(+3.20%)
Oct 24, 2018 85302 85786 83035 83064 0 -2236.40(-2.62%)
Oct 23, 2018 85595 85595 84032 85300 0 -296.70(-0.35%)
Oct 22, 2018 84222 85772 84222 85597 0 +1377.00(+1.64%)
Oct 19, 2018 83845 84954 83667 84220 0 +0.00(+0.00%)
Oct 18, 2018 83845 84954 83667 84220 0 -1544.30(-1.80%)
Oct 17, 2018 85714 86167 84944 85764 0 +46.40(+0.05%)
Oct 16, 2018 83420 85718 83420 85718 0 +2357.80(+2.83%)
Oct 15, 2018 82922 84278 82922 83360 0 +438.70(+0.53%)
Oct 11, 2018 83700 84748 82607 82921 0 +0.00(+0.00%)
Oct 10, 2018 83700 84748 82607 82921 0 -3166.40(-3.68%)
Oct 09, 2018 86053 86574 85433 86088 0 +3.60(+0.00%)
Oct 08, 2018 82324 87333 82324 86084 0 +3762.40(+4.57%)
Oct 05, 2018 82972 83805 82030 82322 0 +0.00(+0.00%)
Oct 04, 2018 82972 83805 82030 82322 0 -951.90(-1.14%)
Oct 03, 2018 81624 85442 81623 83273 0 +1661.10(+2.04%)
Oct 02, 2018 78626 81778 78626 81612 0 +2988.60(+3.80%)
Oct 01, 2018 79350 79556 78091 78624 0 -718.70(-0.91%)
Sep 28, 2018 80000 80000 78967 79342 0 +0.00(+0.00%)
Sep 27, 2018 80000 80000 78967 79342 0 +686.20(+0.87%)
Sep 26, 2018 78634 79461 78530 78656 0 +26.10(+0.03%)
Sep 25, 2018 77980 78688 77006 78630 0 +645.90(+0.83%)
Sep 24, 2018 79447 79447 77857 77984 0 -1460.10(-1.84%)
Sep 21, 2018 78116 80002 78116 79444 0 +0.00(+0.00%)
Sep 20, 2018 78116 80002 78116 79444 0 +1275.60(+1.63%)
Sep 19, 2018 78268 79021 77624 78169 0 -145.30(-0.19%)
Sep 18, 2018 76781 78454 76677 78314 0 +1525.10(+1.99%)
Sep 17, 2018 75428 76893 75227 76789 0 +1359.80(+1.80%)
Sep 13, 2018 74687 75705 74445 75429 0 -1248.40(-1.63%)
Aug 31, 2018 76386 77202 76026 76678 0 +273.40(+0.36%)
Aug 30, 2018 78389 78389 76372 76404 0 -1984.70(-2.53%)
Aug 29, 2018 77472 78782 77399 78389 0 +915.60(+1.18%)
Aug 28, 2018 77928 78038 77149 77473 0 -456.50(-0.59%)
Aug 27, 2018 76264 78008 76264 77930 0 +1667.50(+2.19%)
Aug 26, 2018 75647 76629 75647 76262 0 +0.00(+0.00%)
Aug 25, 2018 75647 76629 75647 76262 0 +0.00(+0.00%)
Aug 24, 2018 75647 76629 75647 76262 0 +628.40(+0.83%)
Aug 23, 2018 76898 77232 75466 75634 0 -1268.50(-1.65%)
Aug 22, 2018 75171 76904 74876 76902 0 +1721.90(+2.29%)
Aug 21, 2018 76327 76340 74915 75180 0 -1147.50(-1.50%)
Aug 20, 2018 76029 76497 75608 76328 0 +299.40(+0.39%)
Aug 19, 2018 76817 76817 75633 76028 0 +0.00(+0.00%)
Aug 18, 2018 76817 76817 75633 76028 0 +0.00(+0.00%)
Aug 17, 2018 76817 76817 75633 76028 0 -790.20(-1.03%)
Aug 16, 2018 77085 77704 76381 76819 0 -259.30(-0.34%)
Aug 15, 2018 78614 78618 76828 77078 0 -1524.10(-1.94%)
Aug 14, 2018 77499 78742 77499 78602 0 +1105.60(+1.43%)
Aug 13, 2018 76513 77689 75931 77496 0 +982.10(+1.28%)
Aug 12, 2018 78766 78766 76043 76514 0 +0.00(+0.00%)
Aug 11, 2018 78766 78766 76043 76514 0 +0.00(+0.00%)
Aug 10, 2018 78766 78766 76043 76514 0 -2253.60(-2.86%)
Aug 09, 2018 79171 79461 78156 78768 0 -383.70(-0.48%)
Aug 08, 2018 80346 80912 78966 79152 0 -1194.80(-1.49%)
Aug 07, 2018 81093 81742 79923 80346 0 -704.30(-0.87%)
Aug 06, 2018 81445 81765 80965 81051 0 -384.20(-0.47%)
Aug 05, 2018 79656 81792 79656 81435 0 +0.00(+0.00%)
Aug 04, 2018 79656 81792 79656 81435 0 +0.00(+0.00%)
Aug 03, 2018 79656 81792 79656 81435 0 +1798.30(+2.26%)
Aug 02, 2018 79237 79896 78573 79637 0 +335.10(+0.42%)
Aug 01, 2018 79213 79731 78769 79302 0 +81.20(+0.10%)
Jul 31, 2018 80279 80279 79016 79220 0 -1055.20(-1.31%)
Jul 30, 2018 79866 80492 79699 80276 0 +409.50(+0.51%)
Jul 29, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 28, 2018 79406 80251 79406 79866 0 +0.00(+0.00%)
Jul 27, 2018 79406 80251 79406 79866 0 +460.80(+0.58%)
Jul 26, 2018 80242 80589 79081 79405 0 -812.70(-1.01%)
Jul 25, 2018 79154 80437 79154 80218 0 +1063.00(+1.34%)
Jul 24, 2018 78005 79497 78005 79155 0 +1158.90(+1.49%)
Jul 23, 2018 78571 78639 77871 77996 0 -575.20(-0.73%)
Jul 22, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 21, 2018 77500 79489 77500 78571 0 +0.00(+0.00%)
Jul 20, 2018 77500 79489 77500 78571 0 +1084.50(+1.40%)
Jul 19, 2018 77360 77487 75890 77487 0 +124.20(+0.16%)
Jul 18, 2018 78124 78496 77164 77363 0 -767.70(-0.98%)
Jul 17, 2018 76652 78522 76482 78130 0 +1477.70(+1.93%)
Jul 16, 2018 76587 76924 76129 76653 0 +58.20(+0.08%)
Jul 15, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 14, 2018 75856 76682 75554 76594 0 +0.00(+0.00%)
Jul 13, 2018 75856 76682 75554 76594 0 +738.20(+0.97%)
Jul 12, 2018 74403 75898 74403 75856 0 +1457.70(+1.96%)
Jul 11, 2018 74862 75024 74196 74398 0 -463.90(-0.62%)
Jul 10, 2018 75732 75895 74431 74862 0 -148.00(-0.20%)
Jul 09, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 08, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 07, 2018 74558 75065 74048 75010 0 +0.00(+0.00%)
Jul 06, 2018 74558 75065 74048 75010 0 +457.30(+0.61%)
Jul 05, 2018 74751 75127 73756 74553 0 -190.00(-0.25%)
Jul 04, 2018 73667 74904 73450 74743 0 +1075.30(+1.46%)
Jul 03, 2018 72848 74515 72848 73668 0 +828.10(+1.14%)
Jul 02, 2018 72762 72840 71935 72840 0 +77.20(+0.11%)
Jul 01, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 30, 2018 71779 73020 71779 72762 0 +0.00(+0.00%)
Jun 29, 2018 71779 73020 71779 72762 0 +996.00(+1.39%)
Jun 28, 2018 70609 72092 70439 71766 0 +1157.50(+1.64%)
Jun 27, 2018 71405 72032 70134 70609 0 -795.60(-1.11%)
Jun 26, 2018 70968 71622 70203 71405 0 +451.60(+0.64%)
Jun 25, 2018 70642 71323 69779 70953 0 +312.40(+0.44%)
Jun 24, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 23, 2018 70076 71058 69907 70641 0 +0.00(+0.00%)
Jun 22, 2018 70076 71058 69907 70641 0 +565.70(+0.81%)
Jun 21, 2018 72117 72206 70019 70075 0 -2048.50(-2.84%)
Jun 20, 2018 71397 72617 71155 72123 0 +729.10(+1.02%)
Jun 19, 2018 69811 72010 69069 71394 0 +1579.60(+2.26%)
Jun 18, 2018 70757 70757 69360 69815 0 -943.00(-1.33%)
Jun 17, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 16, 2018 71420 71420 69582 70758 0 +0.00(+0.00%)
Jun 15, 2018 71420 71420 69582 70758 0 -663.50(-0.93%)
Jun 14, 2018 72151 72708 71344 71421 0 -700.90(-0.97%)
Jun 13, 2018 72757 72977 71035 72122 0 -632.00(-0.87%)
Jun 12, 2018 72308 73322 72124 72754 0 +446.30(+0.62%)
Jun 11, 2018 72942 73716 71843 72308 0 -634.30(-0.87%)
Jun 10, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 09, 2018 73848 74031 71680 72942 0 +0.00(+0.00%)
Jun 08, 2018 73848 74031 71680 72942 0 -909.40(-1.23%)
Jun 07, 2018 76117 76117 71162 73852 0 -2265.70(-2.98%)
Jun 06, 2018 76641 76967 75518 76117 0 -524.50(-0.68%)
Jun 05, 2018 78595 78892 76412 76642 0 -1954.40(-2.49%)
Jun 04, 2018 77244 78637 77244 78596 0 +1356.30(+1.76%)
Jun 03, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
Jun 02, 2018 76779 78168 75524 77240 0 +0.00(+0.00%)
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.