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, 2002 12992 13013 12861 12861 0 -124.00(-0.95%)
May 29, 2002 12728 13003 12720 12985 0 +257.00(+2.02%)
May 28, 2002 12703 12861 12703 12728 0 +30.00(+0.24%)
May 27, 2002 12578 12708 12528 12698 0 +124.00(+0.99%)
May 24, 2002 12544 12689 12445 12574 0 +18.00(+0.14%)
May 23, 2002 12380 12561 12244 12556 0 +188.00(+1.52%)
May 22, 2002 12697 12845 12352 12368 0 -333.00(-2.62%)
May 21, 2002 12674 12774 12627 12701 0 +33.00(+0.26%)
May 20, 2002 12700 12770 12606 12668 0 -31.00(-0.24%)
May 17, 2002 12665 12739 12563 12699 0 +39.00(+0.31%)
May 16, 2002 12396 12691 12396 12660 0 +310.00(+2.51%)
May 15, 2002 12207 12468 12114 12350 0 +146.00(+1.20%)
May 14, 2002 11999 12327 11999 12204 0 +202.00(+1.68%)
May 13, 2002 12147 12212 11943 12002 0 -128.00(-1.06%)
May 10, 2002 12106 12180 11944 12130 0 +28.00(+0.23%)
May 09, 2002 12602 12603 12077 12102 0 -515.00(-4.08%)
May 08, 2002 12353 12664 12353 12617 0 +275.00(+2.23%)
May 07, 2002 12433 12631 12291 12342 0 -88.00(-0.71%)
May 06, 2002 12594 12595 12272 12430 0 -180.00(-1.43%)
May 03, 2002 12557 12679 12431 12610 0 +72.00(+0.57%)
May 02, 2002 13088 13090 12510 12538 0 -547.00(-4.18%)
Apr 30, 2002 13096 13267 13065 13085 0 -5.00(-0.04%)
Apr 29, 2002 13076 13142 13032 13090 0 +14.00(+0.11%)
Apr 26, 2002 13273 13367 13037 13076 0 -197.00(-1.48%)
Apr 25, 2002 13384 13384 13113 13273 0 -108.00(-0.81%)
Apr 24, 2002 13182 13394 13176 13381 0 +193.00(+1.46%)
Apr 23, 2002 13224 13302 13076 13188 0 -36.00(-0.27%)
Apr 22, 2002 13484 13485 13056 13224 0 -254.00(-1.88%)
Apr 19, 2002 13568 13631 13448 13478 0 -95.00(-0.70%)
Apr 18, 2002 13729 13729 13446 13573 0 -159.00(-1.16%)
Apr 17, 2002 13633 13872 13633 13732 0 +109.00(+0.80%)
Apr 16, 2002 13476 13693 13476 13623 0 +151.00(+1.12%)
Apr 15, 2002 13772 13822 13438 13472 0 -279.00(-2.03%)
Apr 12, 2002 13418 13764 13418 13751 0 +340.00(+2.54%)
Apr 11, 2002 13419 13559 13385 13411 0 -5.00(-0.04%)
Apr 10, 2002 13183 13445 13182 13416 0 +221.00(+1.67%)
Apr 09, 2002 13165 13243 13147 13195 0 +35.00(+0.27%)
Apr 08, 2002 13248 13248 13114 13160 0 -116.00(-0.87%)
Apr 06, 2002 13362 13445 13233 13276 0 -84.00(-0.63%)
Apr 05, 2002 13090 13370 13041 13360 0 +275.00(+2.10%)
Apr 04, 2002 13280 13345 13061 13085 0 -160.00(-1.21%)
Apr 03, 2002 13482 13535 13245 13245 0 -222.00(-1.65%)
Apr 02, 2002 13256 13499 13068 13467 0 +0.00(+0.00%)
Apr 01, 2002 13256 13499 13068 13467 0 +212.00(+1.60%)
Mar 29, 2002 13428 13498 13226 13255 0 -170.00(-1.27%)
Mar 28, 2002 13569 13579 13425 13425 0 -145.00(-1.07%)
Mar 27, 2002 13309 13570 13309 13570 0 +292.00(+2.20%)
Mar 26, 2002 13359 13430 13183 13278 0 +0.00(+0.00%)
Mar 25, 2002 13359 13430 13183 13278 0 -34.00(-0.26%)
Mar 23, 2002 13723 13726 13283 13312 0 -405.00(-2.95%)
Mar 22, 2002 14086 14086 13662 13717 0 -373.00(-2.65%)
Mar 21, 2002 14123 14158 13895 14090 0 -28.00(-0.20%)
Mar 20, 2002 14266 14330 14069 14118 0 -127.00(-0.89%)
Mar 19, 2002 14366 14495 14217 14245 0 +0.00(+0.00%)
Mar 18, 2002 14366 14495 14217 14245 0 -120.00(-0.84%)
Mar 16, 2002 14120 14370 14089 14365 0 +248.00(+1.76%)
Mar 15, 2002 14240 14337 14025 14117 0 -127.00(-0.89%)
Mar 14, 2002 14191 14352 14100 14244 0 +63.00(+0.44%)
Mar 13, 2002 13717 14213 13710 14181 0 +485.00(+3.54%)
Mar 12, 2002 13959 14032 13593 13696 0 +0.00(+0.00%)
Mar 11, 2002 13959 14032 13593 13696 0 -266.00(-1.91%)
Mar 09, 2002 13783 13962 13767 13962 0 +236.00(+1.72%)
Mar 08, 2002 13836 14011 13640 13726 0 -113.00(-0.82%)
Mar 07, 2002 14007 14007 13683 13839 0 -172.00(-1.23%)
Mar 06, 2002 14455 14482 14011 14011 0 -460.00(-3.18%)
Mar 05, 2002 14373 14474 14100 14471 0 +0.00(+0.00%)
Mar 04, 2002 14373 14474 14100 14471 0 +128.00(+0.89%)
Mar 02, 2002 14047 14355 13978 14343 0 +310.00(+2.21%)
Mar 01, 2002 14216 14221 14033 14033 0 -179.00(-1.26%)
Feb 28, 2002 13978 14251 13978 14212 0 +248.00(+1.78%)
Feb 27, 2002 13975 14053 13832 13964 0 -14.00(-0.10%)
Feb 26, 2002 13567 14005 13567 13978 0 +0.00(+0.00%)
Feb 25, 2002 13567 14005 13567 13978 0 +415.00(+3.06%)
Feb 23, 2002 13535 13641 13513 13563 0 +33.00(+0.24%)
Feb 22, 2002 13328 13677 13328 13530 0 +227.00(+1.71%)
Feb 21, 2002 13001 13330 12919 13303 0 +311.00(+2.39%)
Feb 20, 2002 13125 13245 12984 12992 0 -130.00(-0.99%)
Feb 19, 2002 13208 13238 13027 13122 0 +0.00(+0.00%)
Feb 18, 2002 13208 13238 13027 13122 0 -178.00(-1.34%)
Feb 16, 2002 13222 13300 13169 13300 0 +55.00(+0.42%)
Feb 15, 2002 12962 13245 12908 13245 0 +284.00(+2.19%)
Feb 14, 2002 12599 12961 12504 12961 0 +0.00(+0.00%)
Feb 13, 2002 12599 12961 12504 12961 0 +363.00(+2.88%)
Feb 09, 2002 12684 12693 12591 12598 0 -86.00(-0.68%)
Feb 08, 2002 12752 12774 12684 12684 0 -67.00(-0.53%)
Feb 07, 2002 12751 12883 12666 12751 0 +3.00(+0.02%)
Feb 06, 2002 12557 12778 12415 12748 0 +235.00(+1.88%)
Feb 05, 2002 12648 12655 12416 12513 0 +0.00(+0.00%)
Feb 04, 2002 12648 12655 12416 12513 0 -146.00(-1.15%)
Feb 02, 2002 12723 12783 12567 12659 0 -62.00(-0.49%)
Feb 01, 2002 12563 12812 12561 12721 0 +189.00(+1.51%)
Jan 31, 2002 12512 12627 12301 12532 0 +31.00(+0.25%)
Jan 30, 2002 13010 13182 12476 12501 0 -501.00(-3.85%)
Jan 29, 2002 13161 13215 12990 13002 0 +0.00(+0.00%)
Jan 28, 2002 13161 13215 12990 13002 0 -160.00(-1.22%)
Jan 25, 2002 13239 13309 13147 13162 0 -70.00(-0.53%)
Jan 24, 2002 13025 13285 12982 13232 0 +228.00(+1.75%)
Jan 23, 2002 13177 13331 12956 13004 0 -151.00(-1.15%)
Jan 22, 2002 13367 13367 13134 13155 0 +0.00(+0.00%)
Jan 21, 2002 13367 13367 13134 13155 0 -218.00(-1.63%)
Jan 19, 2002 13340 13407 13262 13373 0 +36.00(+0.27%)
Jan 18, 2002 13109 13359 13109 13337 0 +253.00(+1.93%)
Jan 17, 2002 13006 13186 12941 13084 0 +73.00(+0.56%)
Jan 16, 2002 13131 13362 12937 13011 0 -111.00(-0.85%)
Jan 15, 2002 13594 13601 13068 13122 0 +0.00(+0.00%)
Jan 14, 2002 13594 13601 13068 13122 0 -465.00(-3.42%)
Jan 12, 2002 13554 13835 13554 13587 0 +17.00(+0.13%)
Jan 11, 2002 14010 14010 13511 13570 0 -451.00(-3.22%)
Jan 10, 2002 14157 14190 13919 14021 0 -147.00(-1.04%)
Jan 09, 2002 14385 14385 14099 14168 0 -211.00(-1.47%)
Jan 08, 2002 14327 14413 14273 14379 0 +0.00(+0.00%)
Jan 07, 2002 14327 14413 14273 14379 0 +47.00(+0.33%)
Jan 05, 2002 14250 14358 14103 14332 0 +67.00(+0.47%)
Jan 04, 2002 14125 14286 14121 14265 0 +393.00(+2.83%)
Jan 03, 2002 13586 13902 13571 13872 0 +0.00(+0.00%)
Jan 02, 2002 13586 13902 13571 13872 0 +294.00(+2.17%)
Dec 29, 2001 13741 13969 13510 13578 0 -178.00(-1.29%)
Dec 28, 2001 13371 13823 13369 13756 0 +398.00(+2.98%)
Dec 27, 2001 13367 13446 13245 13358 0 +0.00(+0.00%)
Dec 26, 2001 13367 13446 13245 13358 0 -11.00(-0.08%)
Dec 22, 2001 12935 13385 12935 13369 0 +451.00(+3.49%)
Dec 21, 2001 13271 13271 12809 12918 0 -372.00(-2.80%)
Dec 20, 2001 13405 13508 13284 13290 0 -107.00(-0.80%)
Dec 19, 2001 12935 13414 12924 13397 0 +485.00(+3.76%)
Dec 18, 2001 12965 13063 12912 12912 0 +0.00(+0.00%)
Dec 17, 2001 12965 13063 12912 12912 0 -47.00(-0.36%)
Dec 15, 2001 13129 13154 12894 12959 0 -189.00(-1.44%)
Dec 14, 2001 13577 13580 13144 13148 0 -415.00(-3.06%)
Dec 13, 2001 13350 13576 13297 13563 0 +215.00(+1.61%)
Dec 12, 2001 13455 13595 13337 13348 0 -98.00(-0.73%)
Dec 11, 2001 13299 13446 13193 13446 0 +0.00(+0.00%)
Dec 10, 2001 13299 13446 13193 13446 0 +147.00(+1.11%)
Dec 08, 2001 13565 13662 13233 13299 0 -240.00(-1.77%)
Dec 07, 2001 13382 13575 13230 13539 0 +157.00(+1.17%)
Dec 06, 2001 13186 13382 13103 13382 0 +235.00(+1.79%)
Dec 05, 2001 13374 13565 13071 13147 0 -189.00(-1.42%)
Dec 04, 2001 12914 13336 12870 13336 0 +0.00(+0.00%)
Dec 03, 2001 12914 13336 12870 13336 0 +404.00(+3.12%)
Dec 01, 2001 12744 13053 12704 12932 0 +196.00(+1.54%)
Nov 30, 2001 13019 13187 12622 12736 0 -283.00(-2.17%)
Nov 29, 2001 13553 13553 12913 13019 0 -584.00(-4.29%)
Nov 28, 2001 13771 13791 13490 13603 0 -157.00(-1.14%)
Nov 27, 2001 13443 13760 13443 13760 0 +0.00(+0.00%)
Nov 26, 2001 13443 13760 13443 13760 0 +336.00(+2.50%)
Nov 24, 2001 13037 13529 13037 13424 0 +405.00(+3.11%)
Nov 23, 2001 12794 13056 12794 13019 0 +225.00(+1.76%)
Nov 22, 2001 12646 12832 12560 12794 0 +156.00(+1.23%)
Nov 21, 2001 12992 12998 12619 12638 0 -349.00(-2.69%)
Nov 20, 2001 12906 13137 12902 12987 0 +0.00(+0.00%)
Nov 19, 2001 12906 13137 12902 12987 0 +104.00(+0.81%)
Nov 17, 2001 12838 13046 12807 12883 0 +0.00(+0.00%)
Nov 16, 2001 12838 13046 12807 12883 0 +57.00(+0.44%)
Nov 15, 2001 12928 13077 12746 12826 0 -92.00(-0.71%)
Nov 14, 2001 12591 13094 12591 12918 0 +351.00(+2.79%)
Nov 13, 2001 12729 12767 12233 12567 0 +0.00(+0.00%)
Nov 12, 2001 12729 12767 12233 12567 0 -164.00(-1.29%)
Nov 10, 2001 12542 12778 12412 12731 0 +177.00(+1.41%)
Nov 09, 2001 12633 12892 12473 12554 0 -62.00(-0.49%)
Nov 08, 2001 12405 12982 12331 12616 0 +200.00(+1.61%)
Nov 07, 2001 12154 12481 12139 12416 0 +251.00(+2.06%)
Nov 06, 2001 11389 12177 11389 12165 0 +0.00(+0.00%)
Nov 05, 2001 11389 12177 11389 12165 0 +777.00(+6.82%)
Nov 02, 2001 11362 11498 11177 11388 0 +23.00(+0.20%)
Nov 01, 2001 11057 11365 11047 11365 0 +341.00(+3.09%)
Oct 31, 2001 11334 11396 11024 11024 0 -353.00(-3.10%)
Oct 30, 2001 11784 11784 11331 11377 0 +0.00(+0.00%)
Oct 29, 2001 11784 11784 11331 11377 0 -404.00(-3.43%)
Oct 26, 2001 11725 11924 11715 11781 0 +57.00(+0.49%)
Oct 25, 2001 11459 11783 11307 11724 0 +256.00(+2.23%)
Oct 24, 2001 11611 11666 11430 11468 0 -145.00(-1.25%)
Oct 23, 2001 11699 11803 11584 11613 0 -87.00(-0.74%)
Oct 22, 2001 11343 11725 11293 11700 0 +368.00(+3.25%)
Oct 19, 2001 11003 11413 10894 11332 0 +337.00(+3.07%)
Oct 18, 2001 11260 11263 10948 10995 0 -276.00(-2.45%)
Oct 17, 2001 11287 11485 11166 11271 0 +13.00(+0.12%)
Oct 16, 2001 11326 11475 11165 11258 0 -71.00(-0.63%)
Oct 15, 2001 10775 11330 10695 11329 0 +544.00(+5.04%)
Oct 11, 2001 10462 10790 10461 10785 0 +323.00(+3.09%)
Oct 10, 2001 10284 10462 10255 10462 0 +178.00(+1.73%)
Oct 09, 2001 10109 10323 10103 10284 0 +189.00(+1.87%)
Oct 08, 2001 10120 10175 9986 10095 0 -102.00(-1.00%)
Oct 05, 2001 10068 10271 9985 10197 0 +135.00(+1.34%)
Oct 04, 2001 10241 10329 10026 10062 0 -171.00(-1.67%)
Oct 03, 2001 10356 10356 10189 10233 0 -118.00(-1.14%)
Oct 02, 2001 10492 10556 10299 10351 0 -150.00(-1.43%)
Oct 01, 2001 10633 10633 10354 10501 0 -135.00(-1.27%)
Sep 28, 2001 10412 10714 10412 10636 0 +231.00(+2.22%)
Sep 27, 2001 9996 10462 9705 10405 0 +399.00(+3.99%)
Sep 26, 2001 10227 10274 9893 10006 0 -223.00(-2.18%)
Sep 25, 2001 10539 10596 10195 10229 0 -304.00(-2.89%)
Sep 24, 2001 10453 10694 10453 10533 0 +114.00(+1.09%)
Sep 21, 2001 10493 10493 9890 10419 0 -124.00(-1.18%)
Sep 20, 2001 10719 10719 10470 10543 0 -202.00(-1.88%)
Sep 19, 2001 10560 10836 10485 10745 0 +191.00(+1.81%)
Sep 18, 2001 10543 10708 10321 10554 0 +4.00(+0.04%)
Sep 17, 2001 10032 10577 10032 10550 0 +516.00(+5.14%)
Sep 14, 2001 10262 10271 9533 10034 0 -272.00(-2.64%)
Sep 13, 2001 11127 11156 10290 10306 0 -807.00(-7.26%)
Sep 12, 2001 10773 11319 10706 11113 0 -809.00(-6.79%)
Sep 10, 2001 12238 12238 11901 11922 0 -333.00(-2.72%)
Sep 06, 2001 12594 12599 12251 12255 0 -336.00(-2.67%)
Sep 05, 2001 12767 12768 12462 12591 0 -176.00(-1.38%)
Sep 04, 2001 12812 12947 12767 12767 0 -33.00(-0.26%)
Sep 03, 2001 12849 12863 12696 12800 0 -41.00(-0.32%)
Aug 31, 2001 12906 12949 12789 12841 0 -51.00(-0.40%)
Aug 30, 2001 13074 13114 12798 12892 0 -185.00(-1.41%)
Aug 29, 2001 13040 13182 13012 13077 0 +59.00(+0.45%)
Aug 28, 2001 13005 13114 12942 13018 0 +22.00(+0.17%)
Aug 27, 2001 13000 13048 12849 12996 0 -5.00(-0.04%)
Aug 24, 2001 12749 13007 12681 13001 0 +250.00(+1.96%)
Aug 23, 2001 12961 13013 12703 12751 0 -201.00(-1.55%)
Aug 22, 2001 12907 13161 12853 12952 0 +60.00(+0.47%)
Aug 21, 2001 13122 13186 12886 12892 0 -223.00(-1.70%)
Aug 20, 2001 13044 13228 12916 13115 0 +71.00(+0.54%)
Aug 17, 2001 13507 13507 13010 13044 0 -465.00(-3.44%)
Aug 16, 2001 13686 13722 13415 13509 0 -150.00(-1.10%)
Aug 15, 2001 13834 13856 13615 13659 0 -170.00(-1.23%)
Aug 14, 2001 13770 13841 13732 13829 0 +58.00(+0.42%)
Aug 13, 2001 13914 13929 13716 13771 0 -144.00(-1.03%)
Aug 10, 2001 13836 13920 13738 13915 0 +81.00(+0.59%)
Aug 09, 2001 13921 13930 13705 13834 0 -85.00(-0.61%)
Aug 08, 2001 14036 14113 13917 13919 0 -117.00(-0.83%)
Aug 07, 2001 14049 14143 14003 14036 0 -11.00(-0.08%)
Aug 06, 2001 13856 14067 13854 14047 0 +209.00(+1.51%)
Aug 03, 2001 13840 13902 13733 13838 0 +15.00(+0.11%)
Aug 02, 2001 13746 13846 13690 13823 0 +80.00(+0.58%)
Aug 01, 2001 13757 13837 13606 13743 0 -11.00(-0.08%)
Jul 31, 2001 13703 13830 13639 13754 0 +50.00(+0.36%)
Jul 30, 2001 13948 14117 13704 13704 0 -206.00(-1.48%)
Jul 27, 2001 13825 13910 13759 13910 0 +100.00(+0.72%)
Jul 26, 2001 13963 13980 13736 13810 0 -146.00(-1.05%)
Jul 25, 2001 13738 13956 13679 13956 0 +218.00(+1.59%)
Jul 24, 2001 14049 14106 13725 13738 0 -330.00(-2.35%)
Jul 23, 2001 14108 14239 14058 14068 0 -24.00(-0.17%)
Jul 20, 2001 13766 14092 13659 14092 0 +330.00(+2.40%)
Jul 19, 2001 13795 13953 13641 13762 0 -29.00(-0.21%)
Jul 18, 2001 14171 14236 13778 13791 0 -378.00(-2.67%)
Jul 17, 2001 13813 14218 13813 14169 0 +358.00(+2.59%)
Jul 16, 2001 14081 14120 13811 13811 0 -267.00(-1.90%)
Jul 13, 2001 13907 14087 13737 14078 0 +162.00(+1.16%)
Jul 12, 2001 13812 13987 13636 13916 0 +104.00(+0.75%)
Jul 11, 2001 13508 13853 13361 13812 0 +242.00(+1.78%)
Jul 10, 2001 13930 14060 13564 13570 0 -337.00(-2.42%)
Jul 06, 2001 14030 14062 13788 13907 0 -141.00(-1.00%)
Jul 05, 2001 14084 14281 13943 14048 0 -8.00(-0.06%)
Jul 04, 2001 14352 14395 13980 14056 0 -297.00(-2.07%)
Jul 03, 2001 14561 14771 14325 14353 0 -202.00(-1.39%)
Jul 02, 2001 14579 14659 14483 14555 0 -5.00(-0.03%)
Jun 29, 2001 14412 14640 14376 14560 0 +169.00(+1.17%)
Jun 28, 2001 14321 14426 14164 14391 0 +83.00(+0.58%)
Jun 27, 2001 14477 14630 14265 14308 0 -152.00(-1.05%)
Jun 26, 2001 14521 14620 14401 14460 0 -80.00(-0.55%)
Jun 25, 2001 14682 14871 14479 14540 0 -142.00(-0.97%)
Jun 22, 2001 14870 15104 14677 14682 0 -141.00(-0.95%)
Jun 21, 2001 14534 14841 14506 14823 0 +252.00(+1.73%)
Jun 20, 2001 14396 14599 14393 14571 0 +170.00(+1.18%)
Jun 19, 2001 14375 14541 14245 14401 0 +46.00(+0.32%)
Jun 18, 2001 14982 14982 14333 14355 0 -630.00(-4.20%)
Jun 15, 2001 15386 15386 14964 14985 0 -418.00(-2.71%)
Jun 13, 2001 15175 15600 15175 15403 0 +230.00(+1.52%)
Jun 12, 2001 15238 15238 14956 15173 0 -51.00(-0.33%)
Jun 11, 2001 15291 15397 15159 15224 0 -142.00(-0.92%)
Jun 08, 2001 15469 15644 15355 15366 0 -98.00(-0.63%)
Jun 07, 2001 15319 15546 15201 15464 0 +135.00(+0.88%)
Jun 06, 2001 15393 15569 15268 15329 0 -66.00(-0.43%)
Jun 05, 2001 15107 15406 15032 15395 0 +291.00(+1.93%)
Jun 04, 2001 14798 15141 14798 15104 0 +312.00(+2.11%)
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.