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 (%)
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%)
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.