Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

124,196.18 +25.03 (+0.02%)
Daily Price Updated: 5:26 PM EDT, Apr 18, 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, 2015 53974 53974 52760 52760 0 +0.00(+0.00%)
May 30, 2015 53974 53974 52760 52760 0 +0.00(+0.00%)
May 29, 2015 53974 53974 52760 52760 0 -1215.80(-2.25%)
May 28, 2015 54230 54230 53363 53976 0 -259.90(-0.48%)
May 27, 2015 53631 54292 53136 54236 0 +606.40(+1.13%)
May 26, 2015 54609 54609 53548 53630 0 -747.50(-1.37%)
May 25, 2015 55112 55223 54038 54377 0 +0.00(+0.00%)
May 24, 2015 55112 55223 54038 54377 0 +0.00(+0.00%)
May 23, 2015 55112 55223 54038 54377 0 +0.00(+0.00%)
May 22, 2015 55112 55223 54038 54377 0 -734.80(-1.33%)
May 21, 2015 54900 55112 54526 55112 0 +211.10(+0.38%)
May 20, 2015 55497 55645 54820 54901 0 -597.80(-1.08%)
May 19, 2015 56204 56212 55027 55499 0 -705.40(-1.26%)
May 18, 2015 57250 57606 55926 56204 0 -1044.40(-1.82%)
May 17, 2015 56656 57288 56422 57249 0 +0.00(+0.00%)
May 16, 2015 56656 57288 56422 57249 0 +0.00(+0.00%)
May 15, 2015 56656 57288 56422 57249 0 +592.00(+1.04%)
May 14, 2015 56376 56921 56105 56657 0 +284.60(+0.50%)
May 13, 2015 56790 56900 56199 56372 0 -420.10(-0.74%)
May 12, 2015 57193 57424 56753 56792 0 -405.00(-0.71%)
May 11, 2015 57166 57490 57013 57197 0 +47.80(+0.08%)
May 10, 2015 56965 57620 56595 57149 0 +0.00(+0.00%)
May 09, 2015 56965 57620 56595 57149 0 +0.00(+0.00%)
May 08, 2015 56965 57620 56595 57149 0 +227.90(+0.40%)
May 07, 2015 57103 57290 56507 56921 0 -181.70(-0.32%)
May 06, 2015 58050 58575 56820 57103 0 -948.50(-1.63%)
May 05, 2015 57350 58147 57096 58052 0 +697.60(+1.22%)
May 04, 2015 56230 57520 56230 57354 0 +1124.60(+2.00%)
May 03, 2015 55312 56229 55080 56229 0 +0.00(+0.00%)
May 02, 2015 55312 56229 55080 56229 0 +0.00(+0.00%)
May 01, 2015 55312 56229 55080 56229 0 +0.00(+0.00%)
Apr 30, 2015 55312 56229 55080 56229 0 +904.40(+1.63%)
Apr 29, 2015 55809 55809 55067 55325 0 -487.00(-0.87%)
Apr 28, 2015 55549 56018 54973 55812 0 +277.00(+0.50%)
Apr 27, 2015 56554 56962 55515 55535 0 -1059.00(-1.87%)
Apr 24, 2015 55687 56965 55687 56594 0 +909.00(+1.63%)
Apr 23, 2015 54616 55782 54064 55685 0 +1068.00(+1.96%)
Apr 22, 2015 53762 54848 53762 54617 0 +856.00(+1.59%)
Apr 21, 2015 53965 54385 53510 53761 0 +0.00(+0.00%)
Apr 20, 2015 53965 54385 53510 53761 0 -194.00(-0.36%)
Apr 17, 2015 54672 54672 53896 53955 0 -719.00(-1.32%)
Apr 16, 2015 54919 54919 54316 54674 0 -245.00(-0.45%)
Apr 15, 2015 54037 54960 54037 54919 0 +937.00(+1.74%)
Apr 14, 2015 54240 54625 53773 53982 0 -258.00(-0.48%)
Apr 13, 2015 54214 54866 54004 54240 0 +26.00(+0.05%)
Apr 10, 2015 53803 54413 53556 54214 0 +411.00(+0.76%)
Apr 09, 2015 53638 54002 53292 53803 0 +142.00(+0.26%)
Apr 08, 2015 53732 54458 53508 53661 0 -68.00(-0.13%)
Apr 07, 2015 53738 54002 53436 53729 0 -8.00(-0.01%)
Apr 06, 2015 53124 54146 53122 53737 0 +614.00(+1.16%)
Apr 02, 2015 52322 53312 52322 53123 0 +801.00(+1.53%)
Apr 01, 2015 51186 52613 51186 52322 0 +1172.00(+2.29%)
Mar 31, 2015 51243 51466 50612 51150 0 -93.00(-0.18%)
Mar 30, 2015 50100 51265 50100 51243 0 +1148.00(+2.29%)
Mar 27, 2015 50575 50575 49909 50095 0 -485.00(-0.96%)
Mar 26, 2015 51835 51835 50528 50580 0 -1278.00(-2.46%)
Mar 25, 2015 51507 52319 51507 51858 0 +352.00(+0.68%)
Mar 24, 2015 51908 52223 51006 51506 0 -402.00(-0.77%)
Mar 23, 2015 51970 52178 51516 51908 0 -59.00(-0.11%)
Mar 20, 2015 50964 52286 50964 51967 0 +1013.00(+1.99%)
Mar 19, 2015 51530 51547 50791 50954 0 -572.00(-1.11%)
Mar 18, 2015 50284 51773 49788 51526 0 +1241.00(+2.47%)
Mar 17, 2015 48849 50384 48841 50285 0 +1437.00(+2.94%)
Mar 16, 2015 48602 49205 48394 48848 0 +252.00(+0.52%)
Mar 13, 2015 48858 48858 47905 48596 0 -284.00(-0.58%)
Mar 12, 2015 48908 49633 48684 48880 0 -26.00(-0.05%)
Mar 11, 2015 48309 48937 48309 48906 0 +613.00(+1.27%)
Mar 10, 2015 49177 49177 48293 48293 0 -888.00(-1.81%)
Mar 09, 2015 49978 49978 48952 49181 0 -800.00(-1.60%)
Mar 07, 2015 50355 50401 49779 49981 0 -384.00(-0.76%)
Mar 06, 2015 50472 50734 50114 50365 0 -103.00(-0.20%)
Mar 05, 2015 51303 51303 50399 50468 0 -836.00(-1.63%)
Mar 04, 2015 51021 51432 50995 51304 0 +283.00(+0.55%)
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.