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, 2001 14514 14724 14508 14650 0 +161.00(+1.11%)
May 30, 2001 14459 14579 14347 14489 0 +35.00(+0.24%)
May 29, 2001 14302 14489 14301 14454 0 +152.00(+1.06%)
May 28, 2001 14328 14439 14056 14302 0 -8.00(-0.06%)
May 25, 2001 14523 14589 14179 14310 0 -213.00(-1.47%)
May 24, 2001 14694 14834 14431 14523 0 -169.00(-1.15%)
May 23, 2001 14829 14905 14627 14692 0 -137.00(-0.92%)
May 22, 2001 15142 15197 14794 14829 0 -299.00(-1.98%)
May 21, 2001 14871 15158 14807 15128 0 +244.00(+1.64%)
May 18, 2001 14848 15012 14800 14884 0 +90.00(+0.61%)
May 17, 2001 14727 15095 14725 14794 0 +80.00(+0.54%)
May 16, 2001 14256 14738 14256 14714 0 +488.00(+3.43%)
May 15, 2001 14141 14314 14110 14226 0 -11.00(-0.08%)
May 14, 2001 14499 14507 14104 14237 0 -256.00(-1.77%)
May 11, 2001 15012 15018 14410 14493 0 -500.00(-3.33%)
May 10, 2001 14796 15117 14796 14993 0 +214.00(+1.45%)
May 09, 2001 14717 14867 14576 14779 0 +32.00(+0.22%)
May 08, 2001 14861 14958 14656 14747 0 -128.00(-0.86%)
May 07, 2001 15103 15222 14862 14875 0 -218.00(-1.44%)
May 04, 2001 15142 15304 15041 15093 0 -49.00(-0.32%)
May 03, 2001 14906 15142 14762 15142 0 +245.00(+1.64%)
May 02, 2001 14877 14920 14636 14897 0 -21.00(-0.14%)
Apr 30, 2001 14944 15210 14838 14918 0 -10.00(-0.07%)
Apr 27, 2001 14752 15135 14752 14928 0 +171.00(+1.16%)
Apr 26, 2001 14204 14770 14202 14757 0 +594.00(+4.19%)
Apr 25, 2001 14062 14223 13785 14163 0 +95.00(+0.68%)
Apr 24, 2001 13894 14207 13894 14068 0 +175.00(+1.26%)
Apr 23, 2001 13734 13893 13325 13893 0 +197.00(+1.44%)
Apr 20, 2001 14408 14408 13618 13696 0 -735.00(-5.09%)
Apr 19, 2001 14956 15017 14420 14431 0 -524.00(-3.50%)
Apr 18, 2001 14345 15151 14323 14955 0 +618.00(+4.31%)
Apr 17, 2001 14443 14555 14223 14337 0 -108.00(-0.75%)
Apr 16, 2001 14974 14976 14385 14445 0 -524.00(-3.50%)
Apr 12, 2001 14811 14969 14490 14969 0 +150.00(+1.01%)
Apr 11, 2001 15057 15267 14724 14819 0 -229.00(-1.52%)
Apr 10, 2001 14725 15097 14725 15048 0 +329.00(+2.24%)
Apr 09, 2001 14489 14719 14446 14719 0 +234.00(+1.62%)
Apr 06, 2001 14428 14702 14371 14485 0 +42.00(+0.29%)
Apr 05, 2001 13865 14482 13865 14443 0 +588.00(+4.24%)
Apr 04, 2001 13740 14135 13740 13855 0 +118.00(+0.86%)
Apr 03, 2001 13988 14001 13664 13737 0 -244.00(-1.75%)
Apr 02, 2001 14441 14482 13981 13981 0 -457.00(-3.17%)
Mar 31, 2001 14292 14438 13922 14438 0 +156.00(+1.09%)
Mar 30, 2001 14647 14713 14226 14282 0 -350.00(-2.39%)
Mar 29, 2001 14846 14852 14574 14632 0 -203.00(-1.37%)
Mar 28, 2001 14733 14951 14594 14835 0 +123.00(+0.84%)
Mar 27, 2001 14443 14912 14443 14712 0 +0.00(+0.00%)
Mar 26, 2001 14443 14912 14443 14712 0 +277.00(+1.92%)
Mar 24, 2001 14070 14435 13855 14435 0 +368.00(+2.62%)
Mar 23, 2001 14847 14847 13761 14067 0 -786.00(-5.29%)
Mar 22, 2001 14914 15198 14755 14853 0 -50.00(-0.34%)
Mar 21, 2001 14854 16429 14854 14903 0 +67.00(+0.45%)
Mar 20, 2001 15249 15378 14802 14836 0 +0.00(+0.00%)
Mar 19, 2001 15249 15378 14802 14836 0 -401.00(-2.63%)
Mar 17, 2001 15076 15356 15047 15237 0 +176.00(+1.17%)
Mar 16, 2001 15252 15482 14977 15061 0 -184.00(-1.21%)
Mar 15, 2001 15583 15583 15070 15245 0 -339.00(-2.18%)
Mar 14, 2001 15536 15768 15444 15584 0 +57.00(+0.37%)
Mar 13, 2001 16125 16143 15523 15527 0 +0.00(+0.00%)
Mar 12, 2001 16125 16143 15523 15527 0 -596.00(-3.70%)
Mar 10, 2001 16233 16248 16018 16123 0 -104.00(-0.64%)
Mar 09, 2001 16401 16531 16096 16227 0 -168.00(-1.02%)
Mar 08, 2001 16329 16430 16223 16395 0 +71.00(+0.43%)
Mar 07, 2001 16573 16813 16279 16324 0 -213.00(-1.29%)
Mar 06, 2001 16620 16737 16471 16537 0 +0.00(+0.00%)
Mar 05, 2001 16620 16737 16471 16537 0 -44.00(-0.27%)
Mar 03, 2001 16423 16723 16233 16581 0 +164.00(+1.00%)
Mar 02, 2001 15891 16439 15875 16417 0 +526.00(+3.31%)
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.