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: 5:20 PM EDT, Apr 26, 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, 2000 15251 15328 14931 14957 0 -292.00(-1.91%)
May 30, 2000 14815 15308 14815 15249 0 +476.00(+3.22%)
May 29, 2000 14541 14858 14541 14773 0 +231.00(+1.59%)
May 26, 2000 14204 14549 14172 14542 0 +356.00(+2.51%)
May 25, 2000 14187 14499 14027 14186 0 +20.00(+0.14%)
May 24, 2000 13592 14197 13556 14166 0 +579.00(+4.26%)
May 23, 2000 13891 14145 13583 13587 0 -304.00(-2.19%)
May 22, 2000 14330 14369 13583 13891 0 -436.00(-3.04%)
May 19, 2000 14594 14619 13920 14327 0 -300.00(-2.05%)
May 18, 2000 14876 14973 14620 14627 0 -244.00(-1.64%)
May 17, 2000 15361 15361 14856 14871 0 -489.00(-3.18%)
May 16, 2000 15074 15445 15074 15360 0 +304.00(+2.02%)
May 15, 2000 14469 15070 14397 15056 0 +597.00(+4.13%)
May 12, 2000 14496 14638 14350 14459 0 -40.00(-0.28%)
May 11, 2000 14447 14723 14398 14499 0 +65.00(+0.45%)
May 10, 2000 14570 14586 14238 14434 0 -148.00(-1.01%)
May 09, 2000 14897 15041 14412 14582 0 -309.00(-2.08%)
May 08, 2000 15220 15223 14867 14891 0 -327.00(-2.15%)
May 05, 2000 14967 15218 14811 15218 0 +248.00(+1.66%)
May 04, 2000 15111 15144 14873 14970 0 -139.00(-0.92%)
May 03, 2000 15525 15525 14980 15109 0 -415.00(-2.67%)
May 02, 2000 15596 15944 15523 15524 0 -14.00(-0.09%)
Apr 28, 2000 15450 15907 15450 15538 0 +98.00(+0.63%)
Apr 27, 2000 15446 15487 14835 15440 0 -6.00(-0.04%)
Apr 26, 2000 15401 15517 15268 15446 0 +45.00(+0.29%)
Apr 25, 2000 14798 15403 14798 15401 0 +607.00(+4.10%)
Apr 24, 2000 15204 15225 14625 14794 0 -409.00(-2.69%)
Apr 20, 2000 14938 15204 14938 15203 0 +277.00(+1.86%)
Apr 19, 2000 15438 15536 14850 14926 0 -482.00(-3.13%)
Apr 18, 2000 14817 15469 14767 15408 0 +592.00(+4.00%)
Apr 17, 2000 14761 14821 14029 14816 0 +22.00(+0.15%)
Apr 14, 2000 15501 15501 14596 14794 0 -707.00(-4.56%)
Apr 13, 2000 16325 16605 15501 15501 0 -822.00(-5.04%)
Apr 12, 2000 16542 16785 16311 16323 0 -216.00(-1.31%)
Apr 11, 2000 16787 16867 16309 16539 0 -244.00(-1.45%)
Apr 10, 2000 17519 17572 16782 16783 0 -731.00(-4.17%)
Apr 07, 2000 17150 17514 17150 17514 0 +368.00(+2.15%)
Apr 06, 2000 16719 17152 16719 17146 0 +432.00(+2.58%)
Apr 05, 2000 16762 17043 16230 16714 0 -44.00(-0.26%)
Apr 04, 2000 17253 17450 16095 16758 0 -487.00(-2.82%)
Apr 03, 2000 17826 17826 17173 17245 0 -575.00(-3.23%)
Apr 01, 2000 17660 17950 17560 17820 0 +173.00(+0.98%)
Mar 31, 2000 18053 18053 17455 17647 0 -406.00(-2.25%)
Mar 30, 2000 18339 18575 17973 18053 0 -285.00(-1.55%)
Mar 29, 2000 18952 18960 18335 18338 0 -613.00(-3.23%)
Mar 28, 2000 18675 19047 18533 18951 0 +0.00(+0.00%)
Mar 27, 2000 18675 19047 18533 18951 0 +276.00(+1.48%)
Mar 25, 2000 18332 18692 18332 18675 0 +344.00(+1.88%)
Mar 24, 2000 18314 18644 18183 18331 0 +17.00(+0.09%)
Mar 23, 2000 18346 18860 18314 18314 0 -29.00(-0.16%)
Mar 22, 2000 17528 18343 17510 18343 0 +817.00(+4.66%)
Mar 21, 2000 17511 17733 17435 17526 0 +0.00(+0.00%)
Mar 20, 2000 17511 17733 17435 17526 0 +15.00(+0.09%)
Mar 18, 2000 17654 17733 17470 17511 0 -131.00(-0.74%)
Mar 17, 2000 17397 17661 17397 17642 0 +260.00(+1.50%)
Mar 16, 2000 17229 17469 16922 17382 0 +160.00(+0.93%)
Mar 15, 2000 17595 17941 17222 17222 0 -373.00(-2.12%)
Mar 14, 2000 18279 18279 17506 17595 0 +0.00(+0.00%)
Mar 13, 2000 18279 18279 17506 17595 0 -685.00(-3.75%)
Mar 11, 2000 18650 18720 18233 18280 0 -370.00(-1.98%)
Mar 10, 2000 18285 18650 18285 18650 0 +367.00(+2.01%)
Mar 09, 2000 18617 18617 18184 18283 0 +0.00(+0.00%)
Mar 08, 2000 18617 18617 18184 18283 0 -349.00(-1.87%)
Mar 04, 2000 18016 18632 18016 18632 0 +616.00(+3.42%)
Mar 03, 2000 17966 18154 17809 18016 0 +63.00(+0.35%)
Mar 02, 2000 17668 17953 17655 17953 0 +293.00(+1.66%)
Mar 01, 2000 17545 17818 17545 17660 0 +117.00(+0.67%)
Feb 29, 2000 17787 17787 17383 17543 0 +0.00(+0.00%)
Feb 28, 2000 17787 17787 17383 17543 0 -244.00(-1.37%)
Feb 26, 2000 17784 17988 17758 17787 0 +11.00(+0.06%)
Feb 25, 2000 17846 18119 17706 17776 0 -57.00(-0.32%)
Feb 24, 2000 17489 17855 17479 17833 0 +344.00(+1.97%)
Feb 23, 2000 17698 17913 17466 17489 0 -211.00(-1.19%)
Feb 22, 2000 17626 17887 17364 17700 0 +0.00(+0.00%)
Feb 21, 2000 17626 17887 17364 17700 0 +75.00(+0.43%)
Feb 19, 2000 17979 18008 17489 17625 0 -354.00(-1.97%)
Feb 18, 2000 18116 18297 17979 17979 0 -133.00(-0.73%)
Feb 17, 2000 17921 18247 17743 18112 0 +191.00(+1.07%)
Feb 16, 2000 17818 17932 17451 17921 0 +102.00(+0.57%)
Feb 15, 2000 18083 18264 17746 17819 0 +0.00(+0.00%)
Feb 14, 2000 18083 18264 17746 17819 0 -264.00(-1.46%)
Feb 12, 2000 18635 18775 18027 18083 0 -521.00(-2.80%)
Feb 11, 2000 18367 18672 18155 18604 0 +243.00(+1.32%)
Feb 10, 2000 18759 18886 18224 18361 0 -325.00(-1.74%)
Feb 09, 2000 18249 18729 18249 18686 0 +560.00(+3.09%)
Feb 08, 2000 17937 18126 17746 18126 0 +0.00(+0.00%)
Feb 07, 2000 17937 18126 17746 18126 0 +194.00(+1.08%)
Feb 05, 2000 17471 17962 17471 17932 0 +475.00(+2.72%)
Feb 04, 2000 16892 17457 16892 17457 0 +589.00(+3.49%)
Feb 03, 2000 16546 16875 16546 16868 0 +346.00(+2.09%)
Feb 02, 2000 16389 16675 16389 16522 0 +134.00(+0.82%)
Feb 01, 2000 16744 16749 16167 16388 0 +0.00(+0.00%)
Jan 31, 2000 16744 16749 16167 16388 0 -346.00(-2.07%)
Jan 29, 2000 17150 17252 16547 16734 0 -347.00(-2.03%)
Jan 28, 2000 17114 17422 17081 17081 0 -24.00(-0.14%)
Jan 27, 2000 16972 17105 16727 17105 0 +0.00(+0.00%)
Jan 26, 2000 16972 17105 16727 17105 0 +133.00(+0.78%)
Jan 25, 2000 17049 17263 16972 16972 0 +0.00(+0.00%)
Jan 24, 2000 17049 17263 16972 16972 0 -62.00(-0.36%)
Jan 22, 2000 17188 17372 16901 17034 0 -143.00(-0.83%)
Jan 21, 2000 17487 17622 17029 17177 0 -293.00(-1.68%)
Jan 20, 2000 17905 18075 17470 17470 0 -433.00(-2.42%)
Jan 19, 2000 18062 18062 17625 17903 0 -150.00(-0.83%)
Jan 18, 2000 17678 18099 17678 18053 0 +0.00(+0.00%)
Jan 17, 2000 17678 18099 17678 18053 0 +395.00(+2.24%)
Jan 15, 2000 17306 17800 17306 17658 0 +360.00(+2.08%)
Jan 14, 2000 16663 17715 16663 17298 0 +681.00(+4.10%)
Jan 13, 2000 16574 16724 16331 16617 0 +44.00(+0.27%)
Jan 12, 2000 17045 17197 16573 16573 0 -449.00(-2.64%)
Jan 11, 2000 16325 17057 16325 17022 0 +0.00(+0.00%)
Jan 10, 2000 16325 17057 16325 17022 0 +713.00(+4.37%)
Jan 08, 2000 16125 16449 16125 16309 0 +202.00(+1.25%)
Jan 07, 2000 16237 16499 15977 16107 0 -138.00(-0.85%)
Jan 06, 2000 15871 16302 15350 16245 0 +394.00(+2.49%)
Jan 05, 2000 16908 16908 15851 15851 0 -1079.00(-6.37%)
Jan 04, 2000 17098 17408 16719 16930 0 +0.00(+0.00%)
Jan 03, 2000 17098 17408 16719 16930 0 -162.00(-0.95%)
Dec 31, 1999 16778 17105 16778 17092 0 +319.00(+1.90%)
Dec 30, 1999 16391 16812 16363 16773 0 +396.00(+2.42%)
Dec 29, 1999 16017 16399 15969 16377 0 +366.00(+2.29%)
Dec 28, 1999 15956 16120 15880 16011 0 +0.00(+0.00%)
Dec 27, 1999 15956 16120 15880 16011 0 +57.00(+0.36%)
Dec 24, 1999 15926 16000 15749 15954 0 +38.00(+0.24%)
Dec 23, 1999 15606 15916 15401 15916 0 +324.00(+2.08%)
Dec 22, 1999 15112 15592 15112 15592 0 +482.00(+3.19%)
Dec 21, 1999 14803 15178 14781 15110 0 +0.00(+0.00%)
Dec 20, 1999 14803 15178 14781 15110 0 +321.00(+2.17%)
Dec 18, 1999 14524 14793 14524 14789 0 +292.00(+2.01%)
Dec 17, 1999 14327 14681 14327 14497 0 +175.00(+1.22%)
Dec 16, 1999 14654 14654 14322 14322 0 -322.00(-2.20%)
Dec 15, 1999 14821 14893 14587 14644 0 -168.00(-1.13%)
Dec 14, 1999 14785 14977 14693 14812 0 +0.00(+0.00%)
Dec 13, 1999 14785 14977 14693 14812 0 +28.00(+0.19%)
Dec 11, 1999 14596 14785 14596 14784 0 +200.00(+1.37%)
Dec 10, 1999 14420 14738 14420 14584 0 +174.00(+1.21%)
Dec 09, 1999 14302 14410 14196 14410 0 +110.00(+0.77%)
Dec 08, 1999 14344 14509 14262 14300 0 -44.00(-0.31%)
Dec 07, 1999 14415 14543 14306 14344 0 +0.00(+0.00%)
Dec 06, 1999 14415 14543 14306 14344 0 -65.00(-0.45%)
Dec 04, 1999 14225 14573 14193 14409 0 +196.00(+1.38%)
Dec 03, 1999 13890 14273 13884 14213 0 +339.00(+2.44%)
Dec 02, 1999 13784 13875 13556 13874 0 +95.00(+0.69%)
Dec 01, 1999 13857 13857 13659 13779 0 -76.00(-0.55%)
Nov 30, 1999 13903 14054 13785 13855 0 +0.00(+0.00%)
Nov 29, 1999 13903 14054 13785 13855 0 -33.00(-0.24%)
Nov 27, 1999 13538 14007 13538 13888 0 +352.00(+2.60%)
Nov 26, 1999 13385 13568 13321 13536 0 +143.00(+1.07%)
Nov 25, 1999 13570 13630 13366 13393 0 -172.00(-1.27%)
Nov 24, 1999 13445 13694 13351 13565 0 +129.00(+0.96%)
Nov 23, 1999 13466 13660 13312 13436 0 +0.00(+0.00%)
Nov 22, 1999 13466 13660 13312 13436 0 -27.00(-0.20%)
Nov 20, 1999 13090 13509 13090 13463 0 +376.00(+2.87%)
Nov 19, 1999 12813 13123 12726 13087 0 +274.00(+2.14%)
Nov 18, 1999 13132 13132 12736 12813 0 -315.00(-2.40%)
Nov 17, 1999 13122 13208 13083 13128 0 +0.00(+0.00%)
Nov 16, 1999 13122 13208 13083 13128 0 +14.00(+0.11%)
Nov 13, 1999 13189 13294 13049 13114 0 -75.00(-0.57%)
Nov 12, 1999 13101 13281 12985 13189 0 +88.00(+0.67%)
Nov 11, 1999 12876 13150 12814 13101 0 +221.00(+1.72%)
Nov 10, 1999 12972 13070 12847 12880 0 -80.00(-0.62%)
Nov 09, 1999 12700 12968 12519 12960 0 +0.00(+0.00%)
Nov 08, 1999 12700 12968 12519 12960 0 +246.00(+1.93%)
Nov 06, 1999 12409 12737 12359 12714 0 +308.00(+2.48%)
Nov 05, 1999 12346 12651 12341 12406 0 +59.00(+0.48%)
Nov 04, 1999 11763 12347 11763 12347 0 +0.00(+0.00%)
Nov 03, 1999 11763 12347 11763 12347 0 +584.00(+4.96%)
Nov 02, 1999 11701 11767 11685 11763 0 +0.00(+0.00%)
Nov 01, 1999 11701 11767 11685 11763 0 +63.00(+0.54%)
Oct 29, 1999 11717 11826 11678 11700 0 +0.00(+0.00%)
Oct 28, 1999 11585 11720 11582 11700 0 +169.00(+1.47%)
Oct 27, 1999 11470 11540 11452 11531 0 +61.00(+0.53%)
Oct 26, 1999 11399 11541 11398 11470 0 +76.00(+0.67%)
Oct 25, 1999 11459 11483 11336 11394 0 -67.00(-0.58%)
Oct 22, 1999 11259 11498 11259 11461 0 +207.00(+1.84%)
Oct 21, 1999 11281 11282 11162 11254 0 -21.00(-0.19%)
Oct 20, 1999 11108 11283 11108 11275 0 +177.00(+1.59%)
Oct 19, 1999 10982 11216 10982 11098 0 +120.00(+1.09%)
Oct 18, 1999 11146 11152 10901 10978 0 -168.00(-1.51%)
Oct 15, 1999 11307 11307 11120 11146 0 -184.00(-1.62%)
Oct 14, 1999 11301 11383 11301 11330 0 +32.00(+0.28%)
Oct 13, 1999 11466 11466 11247 11298 0 -180.00(-1.57%)
Oct 11, 1999 11473 11536 11449 11478 0 +18.00(+0.16%)
Oct 08, 1999 11338 11460 11185 11460 0 +122.00(+1.08%)
Oct 07, 1999 11349 11469 11103 11338 0 -7.00(-0.06%)
Oct 06, 1999 10927 11357 10927 11345 0 +421.00(+3.85%)
Oct 05, 1999 11051 11064 10856 10924 0 -131.00(-1.18%)
Oct 04, 1999 10979 11080 10961 11055 0 +95.00(+0.87%)
Oct 01, 1999 11105 11105 10796 10960 0 -146.00(-1.31%)
Sep 30, 1999 11435 11581 11106 11106 0 -328.00(-2.87%)
Sep 29, 1999 11443 11553 11401 11434 0 -8.00(-0.07%)
Sep 28, 1999 11541 11541 11315 11442 0 -100.00(-0.87%)
Sep 27, 1999 11580 11632 11502 11542 0 +9.00(+0.08%)
Sep 24, 1999 11382 11533 11289 11533 0 +148.00(+1.30%)
Sep 23, 1999 11531 11735 11368 11385 0 -146.00(-1.27%)
Sep 22, 1999 11448 11555 11394 11531 0 +82.00(+0.72%)
Sep 21, 1999 11588 11594 11400 11449 0 -137.00(-1.18%)
Sep 20, 1999 11293 11586 11293 11586 0 +296.00(+2.62%)
Sep 17, 1999 11096 11345 11096 11290 0 +196.00(+1.77%)
Sep 16, 1999 11264 11288 11048 11094 0 -169.00(-1.50%)
Sep 15, 1999 11465 11502 11213 11263 0 -196.00(-1.71%)
Sep 14, 1999 11477 11594 11365 11459 0 -19.00(-0.17%)
Sep 13, 1999 11363 11505 11313 11478 0 +115.00(+1.01%)
Sep 10, 1999 11298 11435 11298 11363 0 +71.00(+0.63%)
Sep 09, 1999 11088 11305 11088 11292 0 +202.00(+1.82%)
Sep 08, 1999 11185 11185 11003 11090 0 -95.00(-0.85%)
Sep 06, 1999 11158 11190 11113 11185 0 +29.00(+0.26%)
Sep 03, 1999 11025 11254 11025 11156 0 +158.00(+1.44%)
Sep 02, 1999 10845 11033 10754 10998 0 +96.00(+0.88%)
Sep 01, 1999 10583 10902 10583 10902 0 +337.00(+3.19%)
Aug 31, 1999 10525 10610 10376 10565 0 +41.00(+0.39%)
Aug 30, 1999 10547 10676 10489 10524 0 -21.00(-0.20%)
Aug 27, 1999 10497 10627 10475 10545 0 +49.00(+0.47%)
Aug 26, 1999 10700 10726 10496 10496 0 -154.00(-1.45%)
Aug 25, 1999 10318 10679 10318 10650 0 +336.00(+3.26%)
Aug 24, 1999 10181 10361 10126 10314 0 +133.00(+1.31%)
Aug 23, 1999 10142 10213 10078 10181 0 +38.00(+0.37%)
Aug 20, 1999 9819 10145 9819 10143 0 +325.00(+3.31%)
Aug 19, 1999 9688 9920 9579 9818 0 +129.00(+1.33%)
Aug 18, 1999 9922 9922 9593 9689 0 -236.00(-2.38%)
Aug 17, 1999 10157 10192 9925 9925 0 -194.00(-1.92%)
Aug 16, 1999 10181 10202 10070 10119 0 -62.00(-0.61%)
Aug 13, 1999 10048 10186 10048 10181 0 +135.00(+1.34%)
Aug 12, 1999 10143 10317 10030 10046 0 -91.00(-0.90%)
Aug 11, 1999 9836 10150 9836 10137 0 +302.00(+3.07%)
Aug 10, 1999 9948 9948 9584 9835 0 -113.00(-1.14%)
Aug 09, 1999 10040 10055 9919 9948 0 -91.00(-0.91%)
Aug 06, 1999 10197 10265 10001 10039 0 -157.00(-1.54%)
Aug 05, 1999 10124 10197 9950 10196 0 +24.00(+0.24%)
Aug 04, 1999 10271 10310 10125 10172 0 -93.00(-0.91%)
Aug 03, 1999 10210 10326 10111 10265 0 +54.00(+0.53%)
Aug 02, 1999 10441 10566 10209 10211 0 -231.00(-2.21%)
Jul 30, 1999 10565 10629 10379 10442 0 -126.00(-1.19%)
Jul 29, 1999 10712 10721 10345 10568 0 -123.00(-1.15%)
Jul 28, 1999 10747 10867 10684 10691 0 -44.00(-0.41%)
Jul 27, 1999 10675 10850 10675 10735 0 +60.00(+0.56%)
Jul 26, 1999 10989 10990 10645 10675 0 -314.00(-2.86%)
Jul 23, 1999 11240 11261 10975 10989 0 -250.00(-2.22%)
Jul 22, 1999 11307 11329 11197 11239 0 -64.00(-0.57%)
Jul 21, 1999 11274 11362 11215 11303 0 +29.00(+0.26%)
Jul 20, 1999 11453 11465 11235 11274 0 -178.00(-1.55%)
Jul 19, 1999 11410 11483 11364 11452 0 +45.00(+0.39%)
Jul 16, 1999 11356 11413 11247 11407 0 +45.00(+0.40%)
Jul 15, 1999 11382 11476 11348 11362 0 +13.00(+0.11%)
Jul 14, 1999 11311 11461 11274 11349 0 +46.00(+0.41%)
Jul 13, 1999 11268 11312 10860 11303 0 +30.00(+0.27%)
Jul 12, 1999 11509 11590 11138 11273 0 -236.00(-2.05%)
Jul 08, 1999 11745 11745 11429 11509 0 -236.00(-2.01%)
Jul 07, 1999 11671 11753 11617 11745 0 +71.00(+0.61%)
Jul 06, 1999 11930 11937 11642 11674 0 -262.00(-2.20%)
Jul 05, 1999 11834 11996 11834 11936 0 +100.00(+0.84%)
Jul 02, 1999 11706 11861 11674 11836 0 +128.00(+1.09%)
Jul 01, 1999 11634 11815 11596 11708 0 +81.00(+0.70%)
Jun 30, 1999 11380 11683 11190 11627 0 +248.00(+2.18%)
Jun 29, 1999 11264 11442 11254 11379 0 +115.00(+1.02%)
Jun 28, 1999 11222 11382 11201 11264 0 +44.00(+0.39%)
Jun 25, 1999 11427 11525 11146 11220 0 -211.00(-1.85%)
Jun 24, 1999 11792 11806 11404 11431 0 -361.00(-3.06%)
Jun 23, 1999 11976 11976 11752 11792 0 -182.00(-1.52%)
Jun 22, 1999 12007 12118 11931 11974 0 -31.00(-0.26%)
Jun 21, 1999 11895 12010 11632 12005 0 +128.00(+1.08%)
Jun 18, 1999 11629 11903 11548 11877 0 +248.00(+2.13%)
Jun 17, 1999 11642 11820 11476 11629 0 -15.00(-0.13%)
Jun 16, 1999 11192 11677 11192 11644 0 +461.00(+4.12%)
Jun 15, 1999 11084 11240 10666 11183 0 +99.00(+0.89%)
Jun 14, 1999 11108 11260 11040 11084 0 -21.00(-0.19%)
Jun 11, 1999 11140 11292 11061 11105 0 +16.00(+0.14%)
Jun 10, 1999 10858 11128 10800 11089 0 +199.00(+1.83%)
Jun 09, 1999 11043 11156 10890 10890 0 -143.00(-1.30%)
Jun 08, 1999 11052 11227 10980 11033 0 -14.00(-0.13%)
Jun 07, 1999 11234 11308 11045 11047 0 -187.00(-1.66%)
Jun 04, 1999 10998 11296 10993 11234 0 +237.00(+2.16%)
Jun 02, 1999 11052 11101 10748 10997 0 -54.00(-0.49%)
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.