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 30, 2003 13413 13541 13312 13422 0 +17.00(+0.13%)
May 29, 2003 13303 13507 13301 13405 0 +111.00(+0.83%)
May 28, 2003 13257 13427 13257 13294 0 +48.00(+0.36%)
May 27, 2003 12861 13321 12859 13246 0 +394.00(+3.07%)
May 26, 2003 13149 13239 12852 12852 0 -291.00(-2.21%)
May 23, 2003 13101 13246 13029 13143 0 +42.00(+0.32%)
May 22, 2003 13031 13173 12971 13101 0 +67.00(+0.51%)
May 21, 2003 12749 13077 12711 13034 0 +289.00(+2.27%)
May 20, 2003 12753 12753 12576 12745 0 -1.00(-0.01%)
May 19, 2003 13179 13182 12732 12746 0 -479.00(-3.62%)
May 16, 2003 13143 13225 12877 13225 0 +95.00(+0.72%)
May 15, 2003 13465 13465 13092 13130 0 -329.00(-2.44%)
May 14, 2003 13428 13483 13336 13459 0 +38.00(+0.28%)
May 13, 2003 13322 13565 13316 13421 0 +101.00(+0.76%)
May 12, 2003 13206 13345 13096 13320 0 +106.00(+0.80%)
May 09, 2003 12950 13247 12950 13214 0 +293.00(+2.27%)
May 08, 2003 12969 13028 12864 12921 0 -35.00(-0.27%)
May 07, 2003 12669 12981 12664 12956 0 +312.00(+2.47%)
May 06, 2003 12829 12846 12608 12644 0 -189.00(-1.47%)
May 05, 2003 12829 12870 12717 12833 0 +23.00(+0.18%)
May 02, 2003 12565 12866 12542 12810 0 +253.00(+2.01%)
Apr 30, 2003 12713 12746 12557 12557 0 -121.00(-0.95%)
Apr 29, 2003 12470 12820 12470 12678 0 +216.00(+1.73%)
Apr 28, 2003 12128 12480 12009 12462 0 +336.00(+2.77%)
Apr 25, 2003 12124 12185 12059 12126 0 +6.00(+0.05%)
Apr 24, 2003 12370 12383 12100 12120 0 -274.00(-2.21%)
Apr 23, 2003 12455 12455 12315 12394 0 -58.00(-0.47%)
Apr 22, 2003 12393 12502 12245 12452 0 +57.00(+0.46%)
Apr 17, 2003 12052 12432 12052 12395 0 +352.00(+2.92%)
Apr 16, 2003 12120 12245 12012 12043 0 -63.00(-0.52%)
Apr 15, 2003 11865 12111 11828 12106 0 +232.00(+1.95%)
Apr 14, 2003 11726 11889 11719 11874 0 +155.00(+1.32%)
Apr 11, 2003 11614 11753 11608 11719 0 +128.00(+1.10%)
Apr 10, 2003 11784 11819 11578 11591 0 -168.00(-1.43%)
Apr 09, 2003 11784 11904 11754 11759 0 -20.00(-0.17%)
Apr 08, 2003 12124 12136 11732 11779 0 -357.00(-2.94%)
Apr 07, 2003 12154 12436 12120 12136 0 +70.00(+0.58%)
Apr 05, 2003 12014 12135 11924 12066 0 +60.00(+0.50%)
Apr 04, 2003 11877 12132 11876 12006 0 +134.00(+1.13%)
Apr 03, 2003 11615 11998 11602 11872 0 +280.00(+2.42%)
Apr 02, 2003 11283 11617 11283 11592 0 +318.00(+2.82%)
Apr 01, 2003 11387 11387 11215 11274 0 +0.00(+0.00%)
Mar 31, 2003 11387 11387 11215 11274 0 -122.00(-1.07%)
Mar 29, 2003 11273 11421 11221 11396 0 +163.00(+1.45%)
Mar 28, 2003 11204 11262 11036 11233 0 +27.00(+0.24%)
Mar 27, 2003 11248 11296 11186 11206 0 -26.00(-0.23%)
Mar 26, 2003 11047 11243 11035 11232 0 +179.00(+1.62%)
Mar 25, 2003 11362 11362 11024 11053 0 +0.00(+0.00%)
Mar 24, 2003 11362 11362 11024 11053 0 -324.00(-2.85%)
Mar 22, 2003 11176 11413 11176 11377 0 +218.00(+1.95%)
Mar 21, 2003 10993 11174 10858 11159 0 +153.00(+1.39%)
Mar 20, 2003 11143 11143 10944 11006 0 -145.00(-1.30%)
Mar 19, 2003 10891 11192 10891 11151 0 +276.00(+2.54%)
Mar 18, 2003 10783 10940 10609 10875 0 +0.00(+0.00%)
Mar 17, 2003 10783 10940 10609 10875 0 +58.00(+0.54%)
Mar 15, 2003 10792 10924 10755 10817 0 +34.00(+0.32%)
Mar 14, 2003 10606 10840 10591 10783 0 +206.00(+1.95%)
Mar 13, 2003 10343 10579 10290 10577 0 +237.00(+2.29%)
Mar 12, 2003 10314 10408 10199 10340 0 +31.00(+0.30%)
Mar 11, 2003 10695 10695 10294 10309 0 +0.00(+0.00%)
Mar 10, 2003 10695 10695 10294 10309 0 -415.00(-3.87%)
Mar 08, 2003 10608 10800 10438 10724 0 +109.00(+1.03%)
Mar 07, 2003 10311 10626 10311 10615 0 +309.00(+3.00%)
Mar 06, 2003 10263 10318 10104 10306 0 +0.00(+0.00%)
Mar 05, 2003 10263 10318 10104 10306 0 +25.00(+0.24%)
Mar 01, 2003 10153 10281 10152 10281 0 +155.00(+1.53%)
Feb 28, 2003 10006 10146 9998 10126 0 +131.00(+1.31%)
Feb 27, 2003 10192 10271 9977 9995 0 -197.00(-1.93%)
Feb 26, 2003 10231 10231 10022 10192 0 -62.00(-0.60%)
Feb 25, 2003 10334 10454 10251 10254 0 +0.00(+0.00%)
Feb 24, 2003 10334 10454 10251 10254 0 -77.00(-0.75%)
Feb 22, 2003 10222 10340 10144 10331 0 +114.00(+1.12%)
Feb 21, 2003 10259 10268 10118 10217 0 -35.00(-0.34%)
Feb 20, 2003 10434 10434 10206 10252 0 -198.00(-1.89%)
Feb 19, 2003 10192 10466 10166 10450 0 +261.00(+2.56%)
Feb 18, 2003 10089 10229 10089 10189 0 +0.00(+0.00%)
Feb 17, 2003 10089 10229 10089 10189 0 +108.00(+1.07%)
Feb 15, 2003 10103 10163 9968 10081 0 -27.00(-0.27%)
Feb 14, 2003 10509 10509 10091 10108 0 -402.00(-3.82%)
Feb 13, 2003 10512 10587 10445 10510 0 +1.00(+0.01%)
Feb 12, 2003 10491 10650 10475 10509 0 +29.00(+0.28%)
Feb 11, 2003 10388 10527 10310 10480 0 +0.00(+0.00%)
Feb 10, 2003 10388 10527 10310 10480 0 +99.00(+0.95%)
Feb 08, 2003 10567 10692 10355 10381 0 -185.00(-1.75%)
Feb 07, 2003 10587 10589 10360 10566 0 -26.00(-0.25%)
Feb 06, 2003 10581 10761 10497 10592 0 +15.00(+0.14%)
Feb 05, 2003 10879 10879 10534 10577 0 -333.00(-3.05%)
Feb 04, 2003 10943 11067 10852 10910 0 +0.00(+0.00%)
Feb 03, 2003 10943 11067 10852 10910 0 -31.00(-0.28%)
Feb 01, 2003 10761 11004 10741 10941 0 +190.00(+1.77%)
Jan 31, 2003 10873 11001 10705 10751 0 -112.00(-1.03%)
Jan 30, 2003 10514 10863 10457 10863 0 +346.00(+3.29%)
Jan 29, 2003 10534 10650 10495 10517 0 -13.00(-0.12%)
Jan 28, 2003 10768 10768 10462 10530 0 +0.00(+0.00%)
Jan 27, 2003 10768 10768 10462 10530 0 -254.00(-2.36%)
Jan 25, 2003 11157 11158 10753 10784 0 -378.00(-3.39%)
Jan 24, 2003 11148 11336 11027 11162 0 +20.00(+0.18%)
Jan 23, 2003 11428 11428 11132 11142 0 -293.00(-2.56%)
Jan 22, 2003 11610 11662 11434 11435 0 -213.00(-1.83%)
Jan 21, 2003 11675 11742 11545 11648 0 +0.00(+0.00%)
Jan 20, 2003 11675 11742 11545 11648 0 -28.00(-0.24%)
Jan 18, 2003 11952 11952 11555 11676 0 -276.00(-2.31%)
Jan 17, 2003 11973 12193 11921 11952 0 -19.00(-0.16%)
Jan 16, 2003 12151 12151 11899 11971 0 -204.00(-1.68%)
Jan 15, 2003 12131 12175 12052 12175 0 +65.00(+0.54%)
Jan 14, 2003 12243 12350 12095 12110 0 +0.00(+0.00%)
Jan 13, 2003 12243 12350 12095 12110 0 -133.00(-1.09%)
Jan 11, 2003 11925 12243 11925 12243 0 +331.00(+2.78%)
Jan 10, 2003 11814 11964 11780 11912 0 +126.00(+1.07%)
Jan 09, 2003 11875 11928 11757 11786 0 -90.00(-0.76%)
Jan 08, 2003 12010 12018 11842 11876 0 -144.00(-1.20%)
Jan 07, 2003 11636 12032 11633 12020 0 +0.00(+0.00%)
Jan 06, 2003 11636 12032 11633 12020 0 +420.00(+3.62%)
Jan 04, 2003 11632 11798 11600 11600 0 -3.00(-0.03%)
Jan 03, 2003 11291 11603 11291 11603 0 +0.00(+0.00%)
Jan 02, 2003 11291 11603 11291 11603 0 +335.00(+2.97%)
Dec 31, 2002 11235 11325 11212 11268 0 +0.00(+0.00%)
Dec 30, 2002 11235 11325 11212 11268 0 +34.00(+0.30%)
Dec 28, 2002 11326 11326 11207 11234 0 -84.00(-0.74%)
Dec 27, 2002 11475 11475 11301 11318 0 +0.00(+0.00%)
Dec 26, 2002 11475 11475 11301 11318 0 -152.00(-1.33%)
Dec 24, 2002 11493 11648 11384 11470 0 +0.00(+0.00%)
Dec 23, 2002 11493 11648 11384 11470 0 -20.00(-0.17%)
Dec 21, 2002 11275 11606 11262 11490 0 +282.00(+2.52%)
Dec 20, 2002 10987 11222 10984 11208 0 +223.00(+2.03%)
Dec 19, 2002 10833 11007 10723 10985 0 +152.00(+1.40%)
Dec 18, 2002 10778 10948 10526 10833 0 +62.00(+0.58%)
Dec 17, 2002 10620 10798 10611 10771 0 +0.00(+0.00%)
Dec 16, 2002 10620 10798 10611 10771 0 +207.00(+1.96%)
Dec 14, 2002 10598 10648 10494 10564 0 -23.00(-0.22%)
Dec 13, 2002 10617 10743 10569 10587 0 -27.00(-0.25%)
Dec 12, 2002 10340 10652 10340 10614 0 +283.00(+2.74%)
Dec 11, 2002 10345 10497 10307 10331 0 -8.00(-0.08%)
Dec 10, 2002 10562 10562 10339 10339 0 +0.00(+0.00%)
Dec 09, 2002 10562 10562 10339 10339 0 -230.00(-2.18%)
Dec 07, 2002 10414 10575 10412 10569 0 +156.00(+1.50%)
Dec 06, 2002 10645 10651 10346 10413 0 -227.00(-2.13%)
Dec 05, 2002 10664 10681 10505 10640 0 -23.00(-0.22%)
Dec 04, 2002 10672 10674 10576 10663 0 -11.00(-0.10%)
Dec 03, 2002 10517 10735 10517 10674 0 +0.00(+0.00%)
Dec 02, 2002 10517 10735 10517 10674 0 +165.00(+1.57%)
Nov 30, 2002 10250 10519 10250 10509 0 +270.00(+2.64%)
Nov 29, 2002 10222 10292 10187 10239 0 +13.00(+0.13%)
Nov 28, 2002 10142 10286 10123 10226 0 +94.00(+0.93%)
Nov 27, 2002 10243 10283 10084 10132 0 -114.00(-1.11%)
Nov 26, 2002 10407 10447 10234 10246 0 +0.00(+0.00%)
Nov 25, 2002 10407 10447 10234 10246 0 -158.00(-1.52%)
Nov 23, 2002 10288 10433 10124 10404 0 +115.00(+1.12%)
Nov 22, 2002 10105 10318 10086 10289 0 +201.00(+1.99%)
Nov 21, 2002 9983 10112 9901 10088 0 +117.00(+1.17%)
Nov 20, 2002 9971 10052 9839 9971 0 +0.00(+0.00%)
Nov 19, 2002 9910 10100 9910 9971 0 +0.00(+0.00%)
Nov 18, 2002 9910 10100 9910 9971 0 +87.00(+0.88%)
Nov 15, 2002 9762 9904 9738 9884 0 +120.00(+1.23%)
Nov 14, 2002 9721 9813 9569 9764 0 +43.00(+0.44%)
Nov 13, 2002 9864 9871 9647 9721 0 -165.00(-1.67%)
Nov 12, 2002 9873 9977 9868 9886 0 +0.00(+0.00%)
Nov 11, 2002 9873 9977 9868 9886 0 +26.00(+0.26%)
Nov 09, 2002 9859 10030 9857 9860 0 +61.00(+0.62%)
Nov 08, 2002 9734 9893 9618 9799 0 +96.00(+0.99%)
Nov 07, 2002 9857 9861 9583 9703 0 -158.00(-1.60%)
Nov 06, 2002 9904 10034 9825 9861 0 -52.00(-0.52%)
Nov 05, 2002 10147 10378 9913 9913 0 +0.00(+0.00%)
Nov 04, 2002 10147 10378 9913 9913 0 -227.00(-2.24%)
Nov 02, 2002 10172 10266 10043 10140 0 -28.00(-0.28%)
Nov 01, 2002 10099 10241 9733 10168 0 +99.00(+0.98%)
Oct 31, 2002 9602 10097 9602 10069 0 +468.00(+4.87%)
Oct 30, 2002 9570 9656 9439 9601 0 +27.00(+0.28%)
Oct 29, 2002 10022 10092 9573 9574 0 +0.00(+0.00%)
Oct 28, 2002 10022 10092 9573 9574 0 -441.00(-4.40%)
Oct 25, 2002 9807 10598 9698 10015 0 +216.00(+2.20%)
Oct 24, 2002 9832 10107 9763 9799 0 -41.00(-0.42%)
Oct 23, 2002 9342 9840 9263 9840 0 +509.00(+5.45%)
Oct 22, 2002 9099 9331 8982 9331 0 +203.00(+2.22%)
Oct 21, 2002 9022 9161 8979 9128 0 +106.00(+1.17%)
Oct 18, 2002 8902 9081 8873 9022 0 +120.00(+1.35%)
Oct 17, 2002 8397 8920 8397 8902 0 +531.00(+6.34%)
Oct 16, 2002 8510 8513 8225 8371 0 -136.00(-1.60%)
Oct 15, 2002 8452 8622 8446 8507 0 +56.00(+0.66%)
Oct 14, 2002 8853 8853 8430 8451 0 -404.00(-4.56%)
Oct 11, 2002 8864 9042 8832 8855 0 -11.00(-0.12%)
Oct 10, 2002 8708 8932 8707 8866 0 +151.00(+1.73%)
Oct 09, 2002 8838 9291 8604 8715 0 -132.00(-1.49%)
Oct 08, 2002 8870 8909 8691 8847 0 -16.00(-0.18%)
Oct 07, 2002 9268 9288 8841 8863 0 -397.00(-4.29%)
Oct 04, 2002 9151 9319 9092 9260 0 +120.00(+1.31%)
Oct 03, 2002 8852 9170 8807 9140 0 +320.00(+3.63%)
Oct 02, 2002 9011 9132 8811 8820 0 -178.00(-1.98%)
Oct 01, 2002 8642 9021 8637 8998 0 +375.00(+4.35%)
Sep 30, 2002 8718 8720 8352 8623 0 -93.00(-1.07%)
Sep 27, 2002 9200 9202 8703 8716 0 -483.00(-5.25%)
Sep 26, 2002 9251 9386 9170 9199 0 -29.00(-0.31%)
Sep 25, 2002 9207 9357 9207 9228 0 +80.00(+0.87%)
Sep 24, 2002 9245 9341 9069 9148 0 -116.00(-1.25%)
Sep 23, 2002 9575 9575 9137 9264 0 -321.00(-3.35%)
Sep 20, 2002 9375 9638 9375 9585 0 +213.00(+2.27%)
Sep 19, 2002 9512 9626 9353 9372 0 -133.00(-1.40%)
Sep 18, 2002 9626 9638 9399 9505 0 -145.00(-1.50%)
Sep 17, 2002 9855 9943 9613 9650 0 -181.00(-1.84%)
Sep 16, 2002 10171 10172 9822 9831 0 -350.00(-3.44%)
Sep 13, 2002 10156 10219 10086 10181 0 +8.00(+0.08%)
Sep 12, 2002 10182 10188 10032 10173 0 -9.00(-0.09%)
Sep 11, 2002 9967 10248 9967 10182 0 +222.00(+2.23%)
Sep 10, 2002 9962 10052 9841 9960 0 +6.00(+0.06%)
Sep 09, 2002 9725 9955 9716 9954 0 +237.00(+2.44%)
Sep 06, 2002 9739 9882 9643 9717 0 -6.00(-0.06%)
Sep 05, 2002 9993 9993 9709 9723 0 -274.00(-2.74%)
Sep 04, 2002 10167 10174 9921 9997 0 -139.00(-1.37%)
Sep 03, 2002 10365 10372 10065 10136 0 -242.00(-2.33%)
Sep 02, 2002 10383 10477 10312 10378 0 -4.00(-0.04%)
Aug 30, 2002 10465 10604 10382 10382 0 -73.00(-0.70%)
Aug 29, 2002 10351 10519 10175 10455 0 +75.00(+0.72%)
Aug 28, 2002 10383 10436 10231 10380 0 +8.00(+0.08%)
Aug 27, 2002 10118 10389 10118 10372 0 +274.00(+2.71%)
Aug 26, 2002 9690 10100 9689 10098 0 +422.00(+4.36%)
Aug 23, 2002 9710 9761 9594 9676 0 -27.00(-0.28%)
Aug 22, 2002 9441 9703 9412 9703 0 +265.00(+2.81%)
Aug 21, 2002 9270 9495 9270 9438 0 +175.00(+1.89%)
Aug 20, 2002 9455 9552 9258 9263 0 -154.00(-1.64%)
Aug 19, 2002 9512 9657 9404 9417 0 -109.00(-1.14%)
Aug 16, 2002 9213 9539 9213 9526 0 +343.00(+3.74%)
Aug 15, 2002 9373 9473 9161 9183 0 -160.00(-1.71%)
Aug 14, 2002 9461 9587 9017 9343 0 -101.00(-1.07%)
Aug 13, 2002 9724 9842 9444 9444 0 -280.00(-2.88%)
Aug 12, 2002 10008 10009 9687 9724 0 -262.00(-2.62%)
Aug 09, 2002 10315 10315 9971 9986 0 -330.00(-3.20%)
Aug 08, 2002 9911 10420 9911 10316 0 +446.00(+4.52%)
Aug 07, 2002 9766 10763 9649 9870 0 +115.00(+1.18%)
Aug 06, 2002 9472 9795 9471 9755 0 +285.00(+3.01%)
Aug 05, 2002 9848 9848 9452 9470 0 -382.00(-3.88%)
Aug 02, 2002 9768 9943 9738 9852 0 +92.00(+0.94%)
Aug 01, 2002 9782 9864 9537 9760 0 -3.00(-0.03%)
Jul 31, 2002 9346 9896 9344 9763 0 +421.00(+4.51%)
Jul 30, 2002 9247 9613 9188 9342 0 +102.00(+1.10%)
Jul 29, 2002 9251 9673 9240 9240 0 +23.00(+0.25%)
Jul 26, 2002 9672 9778 9155 9217 0 -449.00(-4.65%)
Jul 25, 2002 9947 9947 9486 9666 0 -271.00(-2.73%)
Jul 24, 2002 9739 9973 9423 9937 0 +191.00(+1.96%)
Jul 23, 2002 9900 10082 9603 9746 0 -146.00(-1.48%)
Jul 22, 2002 10568 10568 9879 9892 0 -691.00(-6.53%)
Jul 19, 2002 10813 10813 10545 10583 0 -230.00(-2.13%)
Jul 18, 2002 10755 10915 10710 10813 0 +58.00(+0.54%)
Jul 17, 2002 10589 10814 10589 10755 0 +177.00(+1.67%)
Jul 16, 2002 10646 10743 10522 10578 0 -55.00(-0.52%)
Jul 15, 2002 10966 10969 10474 10633 0 -334.00(-3.05%)
Jul 12, 2002 10811 10968 10213 10967 0 +161.00(+1.49%)
Jul 11, 2002 10545 10810 10467 10806 0 +250.00(+2.37%)
Jul 10, 2002 10690 10851 10539 10556 0 -131.00(-1.23%)
Jul 08, 2002 10524 10708 10506 10687 0 +163.00(+1.55%)
Jul 05, 2002 10663 10668 10425 10524 0 -131.00(-1.23%)
Jul 04, 2002 10661 10721 10594 10655 98,006,400 +19.00(+0.18%)
Jul 03, 2002 10854 10868 10520 10636 98,006,400 -210.00(-1.94%)
Jul 02, 2002 10891 10908 10711 10846 98,006,400 -46.00(-0.42%)
Jul 01, 2002 11138 11173 10853 10892 0 -247.00(-2.22%)
Jun 28, 2002 11018 11271 11018 11139 0 +126.00(+1.14%)
Jun 27, 2002 10690 11013 10690 11013 0 +322.00(+3.01%)
Jun 26, 2002 10676 10694 10430 10691 0 -15.00(-0.14%)
Jun 25, 2002 10773 10973 10597 10706 0 -53.00(-0.49%)
Jun 24, 2002 10438 10814 10247 10759 0 +361.00(+3.47%)
Jun 21, 2002 10917 11010 10298 10398 0 -511.00(-4.68%)
Jun 20, 2002 11508 11603 10894 10909 0 -584.00(-5.08%)
Jun 19, 2002 11822 11901 11485 11493 0 -328.00(-2.77%)
Jun 18, 2002 11942 12116 11809 11821 0 -116.00(-0.97%)
Jun 17, 2002 11705 11955 11705 11937 0 +238.00(+2.03%)
Jun 14, 2002 11985 11985 11601 11699 0 -263.00(-2.20%)
Jun 13, 2002 12133 12313 11962 11962 0 -171.00(-1.41%)
Jun 12, 2002 12221 12400 12058 12133 0 -77.00(-0.63%)
Jun 11, 2002 12609 12686 12170 12210 0 -390.00(-3.10%)
Jun 10, 2002 12306 12600 12304 12600 0 +317.00(+2.58%)
Jun 07, 2002 12051 12310 11955 12283 0 +170.00(+1.40%)
Jun 06, 2002 12591 12595 12113 12113 0 -477.00(-3.79%)
Jun 05, 2002 12580 12707 12574 12590 0 -10.00(-0.08%)
Jun 04, 2002 12637 12642 12493 12600 0 -59.00(-0.47%)
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.