Skip to main content

Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 97420 97992 96792 97030 0 +0.00(+0.00%)
May 30, 2019 97420 97992 96792 97030 0 +463.80(+0.48%)
May 29, 2019 96389 96986 95690 96566 0 +173.70(+0.18%)
May 28, 2019 94863 96552 94707 96393 0 +1528.60(+1.61%)
May 27, 2019 93626 95444 93626 94864 0 +1236.40(+1.32%)
May 24, 2019 93912 94900 93546 93628 0 +0.00(+0.00%)
May 23, 2019 93912 94900 93546 93628 0 -732.90(-0.78%)
May 22, 2019 94485 95212 93883 94361 0 -123.90(-0.13%)
May 21, 2019 91946 94572 91946 94485 0 +2538.40(+2.76%)
May 20, 2019 90006 92116 89822 91946 0 +1953.50(+2.17%)
May 17, 2019 90023 91320 89409 89993 0 +0.00(+0.00%)
May 16, 2019 90023 91320 89409 89993 0 -1630.70(-1.78%)
May 15, 2019 92088 92088 90295 91623 0 -469.00(-0.51%)
May 14, 2019 91736 92528 91562 92092 0 +365.90(+0.40%)
May 13, 2019 94252 94252 91600 91726 0 -2531.10(-2.69%)
May 10, 2019 94809 94848 93234 94258 0 +0.00(+0.00%)
May 09, 2019 94809 94848 93234 94258 0 -1339.00(-1.40%)
May 08, 2019 94389 96312 94389 95597 0 +1207.90(+1.28%)
May 07, 2019 95009 95009 92750 94389 0 -620.00(-0.65%)
May 06, 2019 95992 95992 94540 95009 0 -999.20(-1.04%)
May 03, 2019 95521 96315 95521 96008 0 +0.00(+0.00%)
May 02, 2019 95521 96315 95521 96008 0 -345.40(-0.36%)
Apr 30, 2019 96192 96707 95613 96353 0 +0.00(+0.00%)
Apr 29, 2019 96192 96707 95613 96353 0 +117.30(+0.12%)
Apr 26, 2019 96552 96563 95620 96236 0 +0.00(+0.00%)
Apr 25, 2019 96552 96563 95620 96236 0 +1190.60(+1.25%)
Apr 24, 2019 95924 95924 94163 95045 0 -877.80(-0.92%)
Apr 23, 2019 94590 96315 94590 95923 0 +1335.10(+1.41%)
Apr 22, 2019 94578 95038 93720 94588 0 +9.80(+0.01%)
Apr 18, 2019 93285 95140 93285 94578 0 +0.00(+0.00%)
Apr 17, 2019 93285 95140 93285 94578 0 +245.00(+0.26%)
Apr 16, 2019 93082 95062 92879 94333 0 +1250.30(+1.34%)
Apr 15, 2019 92875 93723 92697 93083 0 +208.00(+0.22%)
Apr 12, 2019 94747 94768 92516 92875 0 +0.00(+0.00%)
Apr 11, 2019 94747 94768 92516 92875 0 -3078.50(-3.21%)
Apr 10, 2019 96292 96902 95670 95954 0 -338.30(-0.35%)
Apr 09, 2019 97366 97366 95488 96292 0 -1077.50(-1.11%)
Apr 08, 2019 97110 97610 96743 97369 0 +261.10(+0.27%)
Apr 04, 2019 96319 97493 96152 97108 0 +2616.70(+2.77%)
Apr 03, 2019 95392 96442 94124 94492 0 -895.30(-0.94%)
Apr 02, 2019 96062 96690 94825 95387 0 -667.70(-0.70%)
Apr 01, 2019 95423 96752 95423 96054 0 +640.00(+0.67%)
Mar 29, 2019 94402 95863 94402 95414 0 +0.00(+0.00%)
Mar 28, 2019 94402 95863 94402 95414 0 +3511.10(+3.82%)
Mar 27, 2019 95297 95297 91903 91903 0 -3403.40(-3.57%)
Mar 26, 2019 93668 95525 93668 95307 0 +1644.80(+1.76%)
Mar 25, 2019 93735 94384 93103 93662 0 -73.10(-0.08%)
Mar 22, 2019 96725 96725 93380 93735 0 +0.00(+0.00%)
Mar 21, 2019 96725 96725 93380 93735 0 -4306.30(-4.39%)
Mar 20, 2019 99588 99708 97981 98041 0 -1547.00(-1.55%)
Mar 19, 2019 99991 100439 99373 99588 0 -405.50(-0.41%)
Mar 18, 2019 99142 100038 99141 99994 0 +857.20(+0.86%)
Mar 15, 2019 98605 99393 98597 99137 0 +0.00(+0.00%)
Mar 14, 2019 98605 99393 98597 99137 0 +232.80(+0.24%)
Mar 13, 2019 97831 99267 97464 98904 0 +1075.90(+1.10%)
Mar 12, 2019 98038 98150 97267 97828 0 -198.60(-0.20%)
Mar 11, 2019 95384 98027 95384 98027 0 +2661.70(+2.79%)
Mar 08, 2019 94340 95476 93305 95365 0 +0.00(+0.00%)
Mar 07, 2019 94340 95476 93305 95365 0 +1148.00(+1.22%)
Mar 06, 2019 94604 94889 93946 94217 0 -386.90(-0.41%)
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.