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 (%)
May 31, 2021 125561 126216 125540 126216 0 +655.00(+0.52%)
May 28, 2021 124367 125698 124284 125561 0 +0.00(+0.00%)
May 27, 2021 124367 125698 124284 125561 0 +1572.00(+1.27%)
May 26, 2021 122988 124256 122988 123989 0 +1001.00(+0.81%)
May 25, 2021 124032 124696 122701 122988 0 -1044.00(-0.84%)
May 24, 2021 122592 124167 122526 124032 0 +1440.00(+1.17%)
May 21, 2021 122701 122799 121760 122592 0 +0.00(+0.00%)
May 20, 2021 122701 122799 121760 122592 0 -44.00(-0.04%)
May 19, 2021 122976 123013 121595 122636 0 -344.00(-0.28%)
May 18, 2021 122937 123544 122550 122980 0 +42.00(+0.03%)
May 17, 2021 121880 123074 121680 122938 0 +1057.00(+0.87%)
May 14, 2021 120719 122195 120719 121881 0 +0.00(+0.00%)
May 13, 2021 120719 122195 120719 121881 0 +2171.00(+1.81%)
May 12, 2021 122964 122964 119458 119710 0 -3254.00(-2.65%)
May 11, 2021 121904 122964 120145 122964 0 +1055.00(+0.87%)
May 10, 2021 122038 122772 121794 121909 0 -129.00(-0.11%)
May 07, 2021 119922 122038 119922 122038 0 +0.00(+0.00%)
May 06, 2021 119922 122038 119922 122038 0 +2474.00(+2.07%)
May 05, 2021 117725 119734 117725 119564 0 +1852.00(+1.57%)
May 04, 2021 119209 119293 117631 117712 0 -1497.00(-1.26%)
May 03, 2021 118951 119904 118528 119209 0 +315.00(+0.26%)
Apr 30, 2021 120064 120125 118894 118894 0 +0.00(+0.00%)
Apr 29, 2021 120064 120125 118894 118894 0 -2159.00(-1.78%)
Apr 28, 2021 119392 121276 119392 121053 0 +1665.00(+1.39%)
Apr 27, 2021 120595 121012 119003 119388 0 -1207.00(-1.00%)
Apr 26, 2021 120534 121393 119860 120595 0 +65.00(+0.05%)
Apr 23, 2021 119372 120815 119372 120530 0 +0.00(+0.00%)
Apr 22, 2021 119372 120815 119372 120530 0 +468.00(+0.39%)
Apr 20, 2021 120925 121354 119841 120062 0 +0.00(+0.00%)
Apr 19, 2021 120925 121354 119841 120062 0 -1052.00(-0.87%)
Apr 16, 2021 120701 121333 120199 121114 0 +0.00(+0.00%)
Apr 15, 2021 120701 121333 120199 121114 0 +819.00(+0.68%)
Apr 14, 2021 119298 120871 119298 120295 0 +998.00(+0.84%)
Apr 13, 2021 118809 119529 118041 119297 0 +485.00(+0.41%)
Apr 12, 2021 117661 118812 117661 118812 0 +1142.00(+0.97%)
Apr 09, 2021 118313 118643 117336 117670 0 +0.00(+0.00%)
Apr 08, 2021 118313 118643 117336 117670 0 +46.00(+0.04%)
Apr 07, 2021 117499 118303 116748 117624 0 +125.00(+0.11%)
Apr 06, 2021 117519 118213 117176 117499 0 -19.00(-0.02%)
Apr 05, 2021 115262 117668 115262 117518 0 +2265.00(+1.97%)
Apr 01, 2021 116644 117088 114991 115253 0 +0.00(+0.00%)
Mar 31, 2021 116644 117088 114991 115253 0 -1597.00(-1.37%)
Mar 30, 2021 115414 117090 114999 116850 0 +1431.00(+1.24%)
Mar 29, 2021 114776 115553 114096 115419 0 +638.00(+0.56%)
Mar 26, 2021 113750 115416 113305 114781 0 +0.00(+0.00%)
Mar 25, 2021 113750 115416 113305 114781 0 +2717.00(+2.42%)
Mar 24, 2021 113272 114823 112064 112064 0 -1198.00(-1.06%)
Mar 23, 2021 114977 115599 113062 113262 0 -1717.00(-1.49%)
Mar 22, 2021 116222 116225 113620 114979 0 -1243.00(-1.07%)
Mar 19, 2021 114837 116446 114610 116222 0 +0.00(+0.00%)
Mar 18, 2021 114837 116446 114610 116222 0 -327.00(-0.28%)
Mar 17, 2021 114018 116736 113428 116549 0 +2530.00(+2.22%)
Mar 16, 2021 114845 114974 113370 114019 0 -832.00(-0.72%)
Mar 15, 2021 114093 114903 113635 114851 0 +691.00(+0.61%)
Mar 12, 2021 114984 114984 113253 114160 0 +0.00(+0.00%)
Mar 11, 2021 114984 114984 113253 114160 0 +1384.00(+1.23%)
Mar 10, 2021 111331 112928 109999 112776 0 +1445.00(+1.30%)
Mar 09, 2021 110611 112524 109343 111331 0 +719.00(+0.65%)
Mar 08, 2021 115202 115202 110268 110612 0 -4590.00(-3.98%)
Mar 05, 2021 112690 115504 112504 115202 0 +0.00(+0.00%)
Mar 04, 2021 112690 115504 112504 115202 0 +4018.00(+3.61%)
Mar 03, 2021 111529 112398 107466 111184 0 -356.00(-0.32%)
Mar 02, 2021 110328 112428 107319 111540 0 +1205.00(+1.09%)
Mar 01, 2021 110036 112445 110036 110335 0 +300.00(+0.27%)
Feb 26, 2021 112260 113466 109827 110035 0 +0.00(+0.00%)
Feb 25, 2021 112260 113466 109827 110035 0 -5633.00(-4.87%)
Feb 24, 2021 115229 116208 114668 115668 0 +441.00(+0.38%)
Feb 23, 2021 112676 115380 112667 115227 0 +2559.00(+2.27%)
Feb 22, 2021 118388 118388 111650 112668 0 -5763.00(-4.87%)
Feb 19, 2021 119199 119250 117867 118431 0 +0.00(+0.00%)
Feb 18, 2021 119199 119250 117867 118431 0 -1925.00(-1.60%)
Feb 17, 2021 119421 120597 118880 120356 0 +927.00(+0.78%)
Feb 12, 2021 119300 119763 118163 119429 0 +0.00(+0.00%)
Feb 11, 2021 119300 119763 118163 119429 0 +994.00(+0.84%)
Feb 10, 2021 119472 119738 117970 118435 0 -1037.00(-0.87%)
Feb 09, 2021 119696 119975 118246 119472 0 -224.00(-0.19%)
Feb 08, 2021 120239 120844 119140 119696 0 -544.00(-0.45%)
Feb 05, 2021 119261 121117 119261 120240 0 +0.00(+0.00%)
Feb 04, 2021 119261 121117 119261 120240 0 +515.00(+0.43%)
Feb 03, 2021 118235 120210 118234 119725 0 +1491.00(+1.26%)
Feb 02, 2021 117520 119805 117519 118234 0 +716.00(+0.61%)
Feb 01, 2021 115093 117862 115093 117518 0 +2450.00(+2.13%)
Jan 29, 2021 118880 118880 114973 115068 0 +0.00(+0.00%)
Jan 28, 2021 118880 118880 114973 115068 0 -814.00(-0.70%)
Jan 27, 2021 116463 117840 114887 115882 0 -582.00(-0.50%)
Jan 26, 2021 117381 119167 116109 116464 0 -916.00(-0.78%)
Jan 22, 2021 118318 118318 116109 117380 0 +0.00(+0.00%)
Jan 21, 2021 118318 118318 116109 117380 0 -2266.00(-1.89%)
Jan 20, 2021 120644 121449 118740 119646 0 -990.00(-0.82%)
Jan 19, 2021 121250 122120 119257 120636 0 -606.00(-0.50%)
Jan 18, 2021 120351 122586 120351 121242 0 +893.00(+0.74%)
Jan 15, 2021 123472 123472 120185 120349 0 +0.00(+0.00%)
Jan 14, 2021 123472 123472 120185 120349 0 -1584.00(-1.30%)
Jan 13, 2021 123996 124032 121016 121933 0 -2065.00(-1.67%)
Jan 12, 2021 123255 124584 123227 123998 0 +743.00(+0.60%)
Jan 11, 2021 125075 125075 122506 123255 0 -1822.00(-1.46%)
Jan 08, 2021 122387 125324 122386 125077 0 +0.00(+0.00%)
Jan 07, 2021 122387 125324 122386 125077 0 +5977.00(+5.02%)
Jan 06, 2021 119377 120924 118917 119100 0 -276.00(-0.23%)
Jan 05, 2021 118835 119790 116756 119376 0 +521.00(+0.44%)
Jan 04, 2021 119024 120354 118062 118855 0 -162.00(-0.14%)
Dec 30, 2020 119410 120150 118919 119017 0 +0.00(+0.00%)
Dec 29, 2020 119410 120150 118919 119017 0 -107.00(-0.09%)
Dec 28, 2020 117806 119213 117805 119124 0 +1317.00(+1.12%)
Dec 23, 2020 116636 118311 116636 117807 0 +0.00(+0.00%)
Dec 22, 2020 116636 118311 116636 117807 0 +1984.00(+1.71%)
Dec 21, 2020 118021 118021 114730 115823 0 -2201.00(-1.86%)
Dec 18, 2020 118395 119370 117638 118024 0 +0.00(+0.00%)
Dec 17, 2020 118395 119370 117638 118024 0 +167.00(+0.14%)
Dec 16, 2020 116149 118178 115496 117857 0 +1708.00(+1.47%)
Dec 15, 2020 114613 116390 114613 116149 0 +1538.00(+1.34%)
Dec 14, 2020 115137 115740 114431 114611 0 -517.00(-0.45%)
Dec 11, 2020 115128 115527 113949 115128 0 +0.00(+0.00%)
Dec 10, 2020 115128 115527 113949 115128 0 +2127.00(+1.88%)
Dec 09, 2020 113799 114020 112567 113001 0 -792.00(-0.70%)
Dec 08, 2020 113590 114381 112820 113793 0 +203.00(+0.18%)
Dec 07, 2020 113750 114531 112629 113590 0 -160.00(-0.14%)
Dec 04, 2020 112294 113864 112294 113750 0 +0.00(+0.00%)
Dec 03, 2020 112294 113864 112294 113750 0 +1871.00(+1.67%)
Dec 02, 2020 111402 112315 110579 111879 0 +479.00(+0.43%)
Dec 01, 2020 108897 111840 108897 111400 0 +2507.00(+2.30%)
Nov 30, 2020 110598 110934 108829 108893 0 -1682.00(-1.52%)
Nov 27, 2020 110229 111603 110161 110575 0 +0.00(+0.00%)
Nov 26, 2020 110229 111603 110161 110575 0 +442.00(+0.40%)
Nov 25, 2020 109786 110596 109315 110133 0 +347.00(+0.32%)
Nov 24, 2020 107378 109956 107361 109786 0 +2407.00(+2.24%)
Nov 23, 2020 106050 107495 106050 107379 0 +1337.00(+1.26%)
Nov 20, 2020 106670 106764 105680 106042 0 +0.00(+0.00%)
Nov 19, 2020 106670 106764 105680 106042 0 -1207.00(-1.13%)
Nov 17, 2020 106430 107810 105847 107249 0 +819.00(+0.77%)
Nov 16, 2020 104729 106518 104729 106430 0 +1707.00(+1.63%)
Nov 13, 2020 102509 104726 102509 104723 0 +0.00(+0.00%)
Nov 12, 2020 102509 104726 102509 104723 0 -86.00(-0.08%)
Nov 11, 2020 105067 105462 104143 104809 0 -258.00(-0.25%)
Nov 10, 2020 103516 105758 103453 105067 0 +1552.00(+1.50%)
Nov 09, 2020 100954 105147 100954 103515 0 +2590.00(+2.57%)
Nov 06, 2020 100751 101104 99837 100925 0 +0.00(+0.00%)
Nov 05, 2020 100751 101104 99837 100925 0 +3058.20(+3.12%)
Nov 04, 2020 95992 98296 95987 97867 0 +1887.10(+1.97%)
Nov 03, 2020 93968 96350 93968 95980 0 +2027.30(+2.16%)
Oct 30, 2020 96579 96579 93559 93952 0 +0.00(+0.00%)
Oct 29, 2020 96579 96579 93559 93952 0 -1416.40(-1.49%)
Oct 28, 2020 99598 99598 95369 95369 0 -4236.70(-4.25%)
Oct 27, 2020 101017 101660 99414 99606 0 -1411.50(-1.40%)
Oct 26, 2020 101260 101784 99762 101017 0 -243.00(-0.24%)
Oct 23, 2020 101918 102218 101188 101260 0 +0.00(+0.00%)
Oct 22, 2020 101918 102218 101188 101260 0 +708.00(+0.70%)
Oct 21, 2020 100541 101586 100149 100552 0 +12.00(+0.01%)
Oct 20, 2020 98664 100722 98664 100540 0 +1882.40(+1.91%)
Oct 19, 2020 98310 99917 98310 98658 0 +348.50(+0.35%)
Oct 16, 2020 99054 99172 98309 98309 0 +0.00(+0.00%)
Oct 15, 2020 99054 99172 98309 98309 0 -1025.30(-1.03%)
Oct 14, 2020 98502 99571 98501 99334 0 +831.60(+0.84%)
Oct 13, 2020 97484 98998 97336 98503 0 +1019.50(+1.05%)
Oct 09, 2020 97924 98642 97161 97483 0 +0.00(+0.00%)
Oct 08, 2020 97924 98642 97161 97483 0 +1957.00(+2.05%)
Oct 07, 2020 95616 96380 94881 95526 0 -88.70(-0.09%)
Oct 06, 2020 96091 97404 95211 95615 0 -474.20(-0.49%)
Oct 05, 2020 94019 96414 93984 96089 0 +2073.50(+2.21%)
Oct 02, 2020 95475 95996 93897 94016 0 +0.00(+0.00%)
Oct 01, 2020 95475 95996 93897 94016 0 -587.70(-0.62%)
Sep 30, 2020 93586 95340 93584 94603 0 +1023.00(+1.09%)
Sep 29, 2020 94665 95505 93408 93580 0 -1086.00(-1.15%)
Sep 28, 2020 97005 98314 94371 94666 0 -2333.00(-2.41%)
Sep 25, 2020 97011 97012 95632 96999 0 +0.00(+0.00%)
Sep 24, 2020 97011 97012 95632 96999 0 +1264.60(+1.32%)
Sep 23, 2020 97294 97389 95728 95735 0 -1558.70(-1.60%)
Sep 22, 2020 96994 97684 96390 97294 0 +302.80(+0.31%)
Sep 21, 2020 98283 98283 95820 96991 0 -1299.00(-1.32%)
Sep 18, 2020 100098 100102 98045 98290 0 +0.00(+0.00%)
Sep 17, 2020 100098 100102 98045 98290 0 -1386.00(-1.39%)
Sep 16, 2020 100299 100663 99663 99676 0 -622.30(-0.62%)
Sep 15, 2020 100277 100949 99647 100298 0 +23.00(+0.02%)
Sep 14, 2020 98367 100520 98367 100275 0 +1911.80(+1.94%)
Sep 11, 2020 98839 99435 97758 98363 0 +0.00(+0.00%)
Sep 10, 2020 98839 99435 97758 98363 0 -2928.80(-2.89%)
Sep 09, 2020 100050 101578 100050 101292 0 +1242.00(+1.24%)
Sep 08, 2020 101239 101239 99373 100050 0 -1192.00(-1.18%)
Sep 04, 2020 100733 101582 98960 101242 0 +0.00(+0.00%)
Sep 03, 2020 100733 101582 98960 101242 0 -669.00(-0.66%)
Sep 02, 2020 102168 102824 100872 101911 0 -257.00(-0.25%)
Sep 01, 2020 99382 102238 99382 102168 0 +2798.90(+2.82%)
Aug 31, 2020 102142 102142 99369 99369 0 -2773.90(-2.72%)
Aug 28, 2020 100631 102347 100631 102143 0 +0.00(+0.00%)
Aug 27, 2020 100631 102347 100631 102143 0 +1516.00(+1.51%)
Aug 26, 2020 102119 102521 99359 100627 0 -1491.00(-1.46%)
Aug 25, 2020 102293 102708 101623 102118 0 -180.00(-0.18%)
Aug 24, 2020 101525 102515 101525 102298 0 +777.00(+0.77%)
Aug 21, 2020 101460 101566 100412 101521 0 +0.00(+0.00%)
Aug 20, 2020 101460 101566 100412 101521 0 +667.00(+0.66%)
Aug 19, 2020 102072 102334 100800 100854 0 -1211.00(-1.19%)
Aug 18, 2020 99597 102247 99597 102065 0 +2469.60(+2.48%)
Aug 17, 2020 101348 101689 98513 99595 0 -1757.60(-1.73%)
Aug 14, 2020 100469 101717 100445 101353 0 +0.00(+0.00%)
Aug 13, 2020 100469 101717 100445 101353 0 -765.00(-0.75%)
Aug 12, 2020 102176 103116 100698 102118 0 -56.00(-0.05%)
Aug 11, 2020 103449 104409 102174 102174 0 -1270.00(-1.23%)
Aug 10, 2020 102776 103722 101282 103444 0 +668.00(+0.65%)
Aug 07, 2020 104116 104126 101956 102776 0 +0.00(+0.00%)
Aug 06, 2020 104116 104126 101956 102776 0 -26.00(-0.03%)
Aug 05, 2020 101220 103763 101220 102802 0 +1586.00(+1.57%)
Aug 04, 2020 102826 103012 100004 101216 0 -1614.00(-1.57%)
Aug 03, 2020 102913 103863 102304 102830 0 -82.00(-0.08%)
Jul 31, 2020 105010 105462 102642 102912 0 +0.00(+0.00%)
Jul 30, 2020 105010 105462 102642 102912 0 -2693.00(-2.55%)
Jul 29, 2020 104112 105704 104112 105605 0 +1496.00(+1.44%)
Jul 28, 2020 104477 104663 103592 104109 0 -368.00(-0.35%)
Jul 27, 2020 102381 104585 102381 104477 0 +2839.00(+2.79%)
Jul 24, 2020 102292 102292 101311 101638 0 -744.00(-0.73%)
Jul 23, 2020 102292 102694 100859 102382 0 -1908.00(-1.83%)
Jul 22, 2020 104312 104980 103277 104290 0 -20.00(-0.02%)
Jul 21, 2020 104426 105449 103732 104310 0 -116.00(-0.11%)
Jul 20, 2020 102888 104439 102744 104426 0 +1538.00(+1.49%)
Jul 17, 2020 100554 103017 100554 102888 0 +0.00(+0.00%)
Jul 16, 2020 100554 103017 100554 102888 0 +1097.00(+1.08%)
Jul 15, 2020 100444 102114 100444 101791 0 +1351.00(+1.35%)
Jul 14, 2020 98699 100632 98289 100440 0 +1742.90(+1.77%)
Jul 13, 2020 100027 100858 98697 98697 0 -1334.90(-1.33%)
Jul 10, 2020 99160 100101 98739 100032 0 +0.00(+0.00%)
Jul 09, 2020 99160 100101 98739 100032 0 +262.10(+0.26%)
Jul 08, 2020 97765 99973 97765 99770 0 +2008.90(+2.05%)
Jul 07, 2020 98937 98938 97272 97761 0 -1176.20(-1.19%)
Jul 06, 2020 96776 99257 96768 98937 0 +2172.30(+2.24%)
Jul 03, 2020 96237 96765 95803 96765 0 +0.00(+0.00%)
Jul 02, 2020 96237 96765 95803 96765 0 +561.70(+0.58%)
Jul 01, 2020 95062 96852 95062 96203 0 +1147.40(+1.21%)
Jun 30, 2020 95728 96257 94806 95056 0 -679.60(-0.71%)
Jun 29, 2020 93837 95735 93825 95735 0 +1900.90(+2.03%)
Jun 26, 2020 95979 95979 93514 93834 0 +0.00(+0.00%)
Jun 25, 2020 95979 95979 93514 93834 0 -542.90(-0.58%)
Jun 24, 2020 95974 95974 93259 94377 0 -1597.80(-1.66%)
Jun 23, 2020 95344 97486 95344 95975 0 +639.20(+0.67%)
Jun 22, 2020 96572 96870 94869 95336 0 -1236.10(-1.28%)
Jun 19, 2020 96138 97540 95874 96572 0 +0.00(+0.00%)
Jun 18, 2020 96138 97540 95874 96572 0 +1024.80(+1.07%)
Jun 17, 2020 93531 96611 93531 95547 0 +2016.10(+2.16%)
Jun 16, 2020 92387 95216 92387 93531 0 +1155.70(+1.25%)
Jun 15, 2020 92780 93112 90148 92376 0 -419.80(-0.45%)
Jun 12, 2020 94677 94703 90811 92795 0 +0.00(+0.00%)
Jun 11, 2020 94677 94703 90811 92795 0 -1890.70(-2.00%)
Jun 10, 2020 96747 97646 94665 94686 0 +0.00(+0.00%)
Jun 09, 2020 96747 97646 94665 94686 0 -2958.70(-3.03%)
Jun 08, 2020 94640 97694 94635 97645 0 +3007.60(+3.18%)
Jun 05, 2020 93839 97356 93839 94637 0 +0.00(+0.00%)
Jun 04, 2020 93839 97356 93839 94637 0 +1635.00(+1.76%)
Jun 03, 2020 91048 93710 91048 93002 0 +1955.70(+2.15%)
Jun 02, 2020 88622 91046 88622 91046 0 +2426.30(+2.74%)
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.