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 31, 2004 19672 19769 19421 19545 0 -122.00(-0.62%)
May 28, 2004 19734 19991 19580 19667 0 -67.00(-0.34%)
May 27, 2004 19069 19763 19061 19734 0 +665.00(+3.49%)
May 26, 2004 18860 19079 18737 19069 0 +209.00(+1.11%)
May 25, 2004 18675 18869 18590 18860 0 +191.00(+1.02%)
May 24, 2004 18288 18670 18288 18669 0 +384.00(+2.10%)
May 21, 2004 18239 18387 18041 18285 0 +45.00(+0.25%)
May 20, 2004 18688 18688 18229 18240 0 -448.00(-2.40%)
May 19, 2004 18602 19120 18602 18688 0 +132.00(+0.71%)
May 18, 2004 18125 18610 18125 18556 0 +434.00(+2.39%)
May 17, 2004 18609 18609 17973 18122 0 -489.00(-2.63%)
May 14, 2004 18421 18952 18421 18611 0 +209.00(+1.14%)
May 13, 2004 18326 18619 17902 18402 0 +76.00(+0.41%)
May 12, 2004 18543 18745 17885 18326 0 -211.00(-1.14%)
May 11, 2004 17607 18583 17607 18537 0 +933.00(+5.30%)
May 10, 2004 18616 18616 17601 17604 0 -1016.00(-5.46%)
May 07, 2004 19184 19184 18573 18620 0 -570.00(-2.97%)
May 06, 2004 20019 20019 19189 19190 0 -836.00(-4.17%)
May 05, 2004 20013 20342 19835 20026 0 +38.00(+0.19%)
May 04, 2004 19709 20195 19709 19988 0 +279.00(+1.42%)
May 03, 2004 19622 19777 19086 19709 0 +102.00(+0.52%)
Apr 30, 2004 19871 20172 19508 19607 0 -258.00(-1.30%)
Apr 29, 2004 20481 20756 19676 19865 0 -609.00(-2.97%)
Apr 28, 2004 21317 21374 20474 20474 0 -843.00(-3.95%)
Apr 27, 2004 21324 21715 21254 21317 0 -7.00(-0.03%)
Apr 26, 2004 21588 21778 21286 21324 0 -266.00(-1.23%)
Apr 23, 2004 21142 21625 21142 21590 0 +448.00(+2.12%)
Apr 22, 2004 21078 21182 20732 21142 0 +64.00(+0.30%)
Apr 20, 2004 21627 21665 21068 21078 0 -549.00(-2.54%)
Apr 19, 2004 21773 21864 21417 21627 0 -142.00(-0.65%)
Apr 16, 2004 21727 21938 21592 21769 0 +30.00(+0.14%)
Apr 15, 2004 22312 22312 21483 21739 0 -573.00(-2.57%)
Apr 14, 2004 22618 22618 22165 22312 0 -308.00(-1.36%)
Apr 13, 2004 22777 22995 22555 22620 0 -160.00(-0.70%)
Apr 12, 2004 22725 22970 22496 22780 0 +55.00(+0.24%)
Apr 08, 2004 22451 22740 22307 22725 0 +282.00(+1.26%)
Apr 07, 2004 23061 23061 22443 22443 0 -629.00(-2.73%)
Apr 06, 2004 23146 23179 22859 23072 0 -74.00(-0.32%)
Apr 05, 2004 22949 23260 22773 23146 0 +197.00(+0.86%)
Apr 03, 2004 22650 23034 22629 22949 0 +302.00(+1.33%)
Apr 02, 2004 22142 22769 22142 22647 0 +505.00(+2.28%)
Apr 01, 2004 22042 22256 21873 22142 0 +99.00(+0.45%)
Mar 31, 2004 21531 22045 21531 22043 0 +512.00(+2.38%)
Mar 30, 2004 21544 21817 21435 21531 0 +0.00(+0.00%)
Mar 29, 2004 21544 21817 21435 21531 0 -10.00(-0.05%)
Mar 27, 2004 21001 21651 21001 21541 0 +541.00(+2.58%)
Mar 26, 2004 20985 21323 20857 21000 0 +15.00(+0.07%)
Mar 25, 2004 21202 21317 20834 20985 0 -220.00(-1.04%)
Mar 24, 2004 21663 21832 21205 21205 0 -458.00(-2.11%)
Mar 23, 2004 22248 22248 21569 21663 0 +0.00(+0.00%)
Mar 22, 2004 22248 22248 21569 21663 0 -598.00(-2.69%)
Mar 20, 2004 22370 22470 22217 22261 0 -109.00(-0.49%)
Mar 19, 2004 21901 22411 21679 22370 0 +469.00(+2.14%)
Mar 18, 2004 21620 22034 21620 21901 0 +288.00(+1.33%)
Mar 17, 2004 21234 21647 21234 21613 0 +379.00(+1.78%)
Mar 16, 2004 21776 21836 21162 21234 0 +0.00(+0.00%)
Mar 15, 2004 21776 21836 21162 21234 0 -542.00(-2.49%)
Mar 13, 2004 20770 21800 20770 21776 0 +1013.00(+4.88%)
Mar 12, 2004 21673 21750 20756 20763 0 -907.00(-4.19%)
Mar 11, 2004 22674 22674 21670 21670 0 -1004.00(-4.43%)
Mar 10, 2004 22993 23094 22503 22674 0 -319.00(-1.39%)
Mar 09, 2004 22874 23373 22874 22993 0 +0.00(+0.00%)
Mar 08, 2004 22874 23373 22874 22993 0 +120.00(+0.52%)
Mar 06, 2004 22397 22937 22349 22873 0 +480.00(+2.14%)
Mar 05, 2004 22542 22753 22256 22393 0 -157.00(-0.70%)
Mar 04, 2004 22442 22801 22191 22550 0 +108.00(+0.48%)
Mar 03, 2004 22496 22714 21942 22442 0 -57.00(-0.25%)
Mar 02, 2004 21761 22528 21761 22499 0 +0.00(+0.00%)
Mar 01, 2004 21761 22528 21761 22499 0 +744.00(+3.42%)
Feb 28, 2004 21455 21755 21448 21755 0 +305.00(+1.42%)
Feb 27, 2004 21608 21608 21180 21450 0 -159.00(-0.74%)
Feb 26, 2004 21341 21732 21341 21609 0 +0.00(+0.00%)
Feb 25, 2004 21341 21732 21341 21609 0 +272.00(+1.27%)
Feb 21, 2004 20949 21342 20092 21337 0 +386.00(+1.84%)
Feb 20, 2004 21998 21998 20877 20951 0 -1049.00(-4.77%)
Feb 19, 2004 22430 22668 21899 22000 0 -426.00(-1.90%)
Feb 18, 2004 22195 22520 22017 22426 0 +237.00(+1.07%)
Feb 17, 2004 22530 22530 21901 22189 0 +0.00(+0.00%)
Feb 16, 2004 22530 22530 21901 22189 0 -341.00(-1.51%)
Feb 14, 2004 23067 23230 22188 22530 0 -533.00(-2.31%)
Feb 13, 2004 23197 23374 22929 23063 0 -134.00(-0.58%)
Feb 12, 2004 22173 23241 22057 23197 0 +1026.00(+4.63%)
Feb 11, 2004 21936 22216 21694 22171 0 +209.00(+0.95%)
Feb 10, 2004 21970 22493 21853 21962 0 +0.00(+0.00%)
Feb 09, 2004 21970 22493 21853 21962 0 -7.00(-0.03%)
Feb 07, 2004 21092 21969 20598 21969 0 +877.00(+4.16%)
Feb 06, 2004 21685 21909 21077 21092 0 -593.00(-2.73%)
Feb 05, 2004 22289 22718 21555 21685 0 -596.00(-2.67%)
Feb 04, 2004 21794 22287 21794 22281 0 +494.00(+2.27%)
Feb 03, 2004 21842 21867 21336 21787 0 +0.00(+0.00%)
Feb 02, 2004 21842 21867 21336 21787 0 -64.00(-0.29%)
Jan 31, 2004 22384 22615 21649 21851 0 -535.00(-2.39%)
Jan 30, 2004 23849 23859 22300 22386 0 -1466.00(-6.15%)
Jan 29, 2004 24226 24460 23787 23852 0 -374.00(-1.54%)
Jan 28, 2004 24355 24473 23908 24226 0 -124.00(-0.51%)
Jan 27, 2004 23471 24350 23471 24350 0 +0.00(+0.00%)
Jan 26, 2004 23471 24350 23471 24350 0 +879.00(+3.75%)
Jan 24, 2004 22969 23515 22740 23471 0 +502.00(+2.19%)
Jan 23, 2004 23299 23299 22682 22969 0 -333.00(-1.43%)
Jan 22, 2004 23680 23680 23213 23302 0 -377.00(-1.59%)
Jan 21, 2004 23382 23724 23382 23679 0 +294.00(+1.26%)
Jan 20, 2004 23162 23493 23090 23385 0 +0.00(+0.00%)
Jan 19, 2004 23162 23493 23090 23385 0 +230.00(+0.99%)
Jan 17, 2004 22964 23243 22687 23155 0 +193.00(+0.84%)
Jan 16, 2004 23400 23400 22962 22962 0 -437.00(-1.87%)
Jan 15, 2004 23947 24010 22878 23399 0 -541.00(-2.26%)
Jan 14, 2004 24237 24518 23867 23940 0 -297.00(-1.23%)
Jan 13, 2004 23896 24323 23892 24237 0 +0.00(+0.00%)
Jan 12, 2004 23896 24323 23892 24237 0 +320.00(+1.34%)
Jan 10, 2004 23722 24088 23710 23917 0 +200.00(+0.84%)
Jan 09, 2004 23334 23718 23122 23717 0 +397.00(+1.70%)
Jan 08, 2004 23576 23899 23320 23320 0 -256.00(-1.09%)
Jan 07, 2004 23532 23976 23180 23576 0 +44.00(+0.19%)
Jan 06, 2004 22445 23532 22445 23532 0 +0.00(+0.00%)
Jan 05, 2004 22445 23532 22445 23532 0 +1087.00(+4.84%)
Jan 03, 2004 22233 22450 22208 22445 0 +0.00(+0.00%)
Jan 02, 2004 22233 22450 22208 22445 0 +209.00(+0.94%)
Dec 31, 2003 22051 22310 22051 22236 0 +191.00(+0.87%)
Dec 30, 2003 21815 22046 21815 22045 0 +0.00(+0.00%)
Dec 29, 2003 21815 22046 21815 22045 0 +238.00(+1.09%)
Dec 27, 2003 21688 21829 21688 21807 0 +0.00(+0.00%)
Dec 26, 2003 21688 21829 21688 21807 0 +119.00(+0.55%)
Dec 24, 2003 21631 21914 21631 21688 0 +58.00(+0.27%)
Dec 23, 2003 21386 21630 21344 21630 0 +0.00(+0.00%)
Dec 22, 2003 21386 21630 21344 21630 0 +244.00(+1.14%)
Dec 20, 2003 21489 21671 21381 21386 0 -103.00(-0.48%)
Dec 19, 2003 21199 21502 21195 21489 0 +290.00(+1.37%)
Dec 18, 2003 20763 21318 20763 21199 0 +439.00(+2.11%)
Dec 17, 2003 20710 20842 20544 20760 0 +50.00(+0.24%)
Dec 16, 2003 20974 21381 20709 20710 0 +0.00(+0.00%)
Dec 15, 2003 20974 21381 20709 20710 0 -264.00(-1.26%)
Dec 13, 2003 21296 21514 20873 20974 0 -322.00(-1.51%)
Dec 12, 2003 20971 21459 20971 21296 0 +323.00(+1.54%)
Dec 11, 2003 21258 21394 20930 20973 0 -287.00(-1.35%)
Dec 10, 2003 20889 21363 20889 21260 0 +371.00(+1.78%)
Dec 09, 2003 20882 20937 20673 20889 0 +0.00(+0.00%)
Dec 08, 2003 20882 20937 20673 20889 0 +9.00(+0.04%)
Dec 06, 2003 20418 20922 20418 20880 0 +466.00(+2.28%)
Dec 05, 2003 20540 20570 20323 20414 0 -126.00(-0.61%)
Dec 04, 2003 20462 20586 20322 20540 0 +82.00(+0.40%)
Dec 03, 2003 20523 20630 20354 20458 0 -63.00(-0.31%)
Dec 02, 2003 20184 20522 20184 20521 0 +0.00(+0.00%)
Dec 01, 2003 20184 20522 20184 20521 0 +337.00(+1.67%)
Nov 29, 2003 19962 20188 19848 20184 0 +223.00(+1.12%)
Nov 28, 2003 19695 19961 19616 19961 0 +266.00(+1.35%)
Nov 27, 2003 19810 20002 19667 19695 0 -115.00(-0.58%)
Nov 26, 2003 19694 19820 19615 19810 0 +119.00(+0.60%)
Nov 25, 2003 19258 19730 19258 19691 0 +0.00(+0.00%)
Nov 24, 2003 19258 19730 19258 19691 0 +443.00(+2.30%)
Nov 22, 2003 19197 19376 19144 19248 0 +49.00(+0.26%)
Nov 21, 2003 18815 19262 18815 19199 0 +392.00(+2.08%)
Nov 20, 2003 18819 18857 18610 18807 0 -6.00(-0.03%)
Nov 19, 2003 18669 19022 18669 18813 0 +144.00(+0.77%)
Nov 18, 2003 18985 18985 18648 18669 0 +0.00(+0.00%)
Nov 17, 2003 18985 18985 18648 18669 0 -317.00(-1.67%)
Nov 15, 2003 18763 19052 18712 18986 0 +231.00(+1.23%)
Nov 14, 2003 18795 19115 18677 18755 0 -39.00(-0.21%)
Nov 13, 2003 18409 18812 18352 18794 0 +385.00(+2.09%)
Nov 12, 2003 18572 18572 18261 18409 0 -163.00(-0.88%)
Nov 11, 2003 18672 18725 18435 18572 0 +0.00(+0.00%)
Nov 10, 2003 18672 18725 18435 18572 0 -100.00(-0.54%)
Nov 08, 2003 18614 18907 18614 18672 0 +59.00(+0.32%)
Nov 07, 2003 18307 18680 18307 18613 0 +306.00(+1.67%)
Nov 06, 2003 18545 18563 18267 18307 0 -234.00(-1.26%)
Nov 05, 2003 18519 18714 18456 18541 0 +24.00(+0.13%)
Nov 04, 2003 17983 18517 17983 18517 0 +0.00(+0.00%)
Nov 03, 2003 17983 18517 17983 18517 0 +535.00(+2.98%)
Nov 01, 2003 18095 18218 17912 17982 0 -112.00(-0.62%)
Oct 31, 2003 17945 18193 17731 18094 0 +149.00(+0.83%)
Oct 30, 2003 18228 18454 17945 17945 0 -283.00(-1.55%)
Oct 29, 2003 17750 18228 17691 18228 0 +478.00(+2.69%)
Oct 28, 2003 17820 17964 17664 17750 0 +0.00(+0.00%)
Oct 27, 2003 17820 17964 17664 17750 0 -64.00(-0.36%)
Oct 24, 2003 17687 17835 17340 17814 0 +124.00(+0.70%)
Oct 23, 2003 18235 18235 17592 17690 0 -545.00(-2.99%)
Oct 22, 2003 18449 18449 18221 18235 0 -214.00(-1.16%)
Oct 21, 2003 18370 18660 18370 18449 0 +79.00(+0.43%)
Oct 20, 2003 17791 18399 17770 18370 0 +579.00(+3.25%)
Oct 17, 2003 17923 17946 17679 17791 0 -164.00(-0.91%)
Oct 16, 2003 17944 18075 17834 17955 0 +13.00(+0.07%)
Oct 15, 2003 18176 18313 17819 17942 0 -236.00(-1.30%)
Oct 14, 2003 18063 18246 18063 18178 0 +116.00(+0.64%)
Oct 13, 2003 17676 18075 17676 18062 0 +386.00(+2.18%)
Oct 10, 2003 17699 17834 17496 17676 0 -32.00(-0.18%)
Oct 09, 2003 17805 18060 17553 17708 0 -97.00(-0.54%)
Oct 08, 2003 17474 17952 17474 17805 0 +335.00(+1.92%)
Oct 07, 2003 17278 17537 17134 17470 0 +197.00(+1.14%)
Oct 06, 2003 17090 17346 17026 17273 0 +184.00(+1.08%)
Oct 03, 2003 16898 17290 16898 17089 0 +195.00(+1.15%)
Oct 02, 2003 16582 17070 16582 16894 0 +315.00(+1.90%)
Oct 01, 2003 16010 16609 16010 16579 0 +568.00(+3.55%)
Sep 30, 2003 16109 16287 16010 16011 0 -98.00(-0.61%)
Sep 29, 2003 15810 16115 15768 16109 0 +298.00(+1.88%)
Sep 26, 2003 15807 16113 15773 15811 0 +5.00(+0.03%)
Sep 25, 2003 16058 16203 15775 15806 0 -252.00(-1.57%)
Sep 24, 2003 16446 16636 16053 16058 0 -386.00(-2.35%)
Sep 23, 2003 16488 16542 16226 16444 0 -42.00(-0.25%)
Sep 22, 2003 16850 16850 16450 16486 0 -365.00(-2.17%)
Sep 19, 2003 16890 17104 16822 16851 0 -38.00(-0.22%)
Sep 18, 2003 16492 16911 16424 16889 0 +397.00(+2.41%)
Sep 17, 2003 16280 16492 16225 16492 0 +222.00(+1.36%)
Sep 16, 2003 16354 16496 16258 16270 0 -72.00(-0.44%)
Sep 15, 2003 16423 16601 16277 16342 0 -79.00(-0.48%)
Sep 12, 2003 16283 16508 16058 16421 0 +129.00(+0.79%)
Sep 11, 2003 15985 16454 15985 16292 0 +309.00(+1.93%)
Sep 10, 2003 15716 15997 15492 15983 0 +265.00(+1.69%)
Sep 09, 2003 16051 16062 15699 15718 0 -332.00(-2.07%)
Sep 08, 2003 15904 16239 15895 16050 0 +150.00(+0.94%)
Sep 05, 2003 15707 15951 15610 15900 0 +195.00(+1.24%)
Sep 04, 2003 15635 15884 15564 15705 0 +71.00(+0.45%)
Sep 03, 2003 15455 15690 15455 15634 0 +180.00(+1.16%)
Sep 02, 2003 15352 15475 15321 15454 0 +102.00(+0.66%)
Sep 01, 2003 15174 15374 15075 15352 0 +178.00(+1.17%)
Aug 29, 2003 15065 15197 14857 15174 0 +109.00(+0.72%)
Aug 28, 2003 15151 15252 14929 15065 0 -78.00(-0.52%)
Aug 27, 2003 14876 15143 14876 15143 0 +265.00(+1.78%)
Aug 26, 2003 14475 14948 14425 14878 0 +405.00(+2.80%)
Aug 25, 2003 14613 14714 14426 14473 0 -140.00(-0.96%)
Aug 22, 2003 14670 14765 14589 14613 0 -57.00(-0.39%)
Aug 21, 2003 14470 14687 14398 14670 0 +203.00(+1.40%)
Aug 20, 2003 14158 14506 14058 14467 0 +309.00(+2.18%)
Aug 19, 2003 14147 14236 14091 14158 0 +12.00(+0.08%)
Aug 18, 2003 13900 14147 13900 14146 0 +256.00(+1.84%)
Aug 15, 2003 13810 13952 13744 13890 0 +78.00(+0.56%)
Aug 14, 2003 13683 13849 13529 13812 0 +130.00(+0.95%)
Aug 13, 2003 13597 13858 13542 13682 0 +80.00(+0.59%)
Aug 12, 2003 13559 13766 13553 13602 0 +42.00(+0.31%)
Aug 11, 2003 13500 13582 13442 13560 0 +60.00(+0.44%)
Aug 08, 2003 13333 13513 13333 13500 0 +172.00(+1.29%)
Aug 07, 2003 12892 13350 12892 13328 0 +440.00(+3.41%)
Aug 06, 2003 13060 13188 12839 12888 0 -171.00(-1.31%)
Aug 05, 2003 12940 13112 12940 13059 0 +120.00(+0.93%)
Aug 04, 2003 13128 13128 12757 12939 0 -191.00(-1.45%)
Aug 01, 2003 13579 13579 13130 13130 0 -442.00(-3.26%)
Jul 31, 2003 13475 13615 13475 13572 0 +97.00(+0.72%)
Jul 30, 2003 13623 13698 13453 13475 0 -148.00(-1.09%)
Jul 29, 2003 13652 13704 13577 13623 0 -20.00(-0.15%)
Jul 28, 2003 13752 13783 13605 13643 0 -107.00(-0.78%)
Jul 25, 2003 13761 13868 13661 13750 0 -11.00(-0.08%)
Jul 24, 2003 13799 13947 13755 13761 0 -38.00(-0.28%)
Jul 23, 2003 13852 13942 13755 13799 0 -36.00(-0.26%)
Jul 22, 2003 13676 13867 13671 13835 0 +159.00(+1.16%)
Jul 21, 2003 13794 13859 13676 13676 0 -118.00(-0.86%)
Jul 18, 2003 13622 13809 13622 13794 0 +172.00(+1.26%)
Jul 17, 2003 13487 13636 13360 13622 0 +135.00(+1.00%)
Jul 16, 2003 13613 13633 13435 13487 0 -127.00(-0.93%)
Jul 15, 2003 13593 13736 13568 13614 0 +26.00(+0.19%)
Jul 14, 2003 13322 13635 13322 13588 0 +267.00(+2.00%)
Jul 11, 2003 13498 13522 13287 13321 0 -180.00(-1.33%)
Jul 10, 2003 13622 13622 13407 13501 0 -118.00(-0.87%)
Jul 08, 2003 13401 13619 13339 13619 0 +217.00(+1.62%)
Jul 07, 2003 13274 13444 13273 13402 0 +121.00(+0.91%)
Jul 04, 2003 13135 13292 13067 13281 0 +147.00(+1.12%)
Jul 03, 2003 13308 13309 13134 13134 0 -176.00(-1.32%)
Jul 02, 2003 13292 13376 13240 13310 0 +19.00(+0.14%)
Jul 01, 2003 12967 13291 12893 13291 0 +318.00(+2.45%)
Jun 30, 2003 13027 13066 12930 12973 0 -51.00(-0.39%)
Jun 27, 2003 13112 13193 12976 13024 0 -88.00(-0.67%)
Jun 26, 2003 13031 13237 13030 13112 0 +86.00(+0.66%)
Jun 25, 2003 13110 13286 13015 13026 0 -82.00(-0.63%)
Jun 24, 2003 12993 13204 12993 13108 0 +117.00(+0.90%)
Jun 23, 2003 13132 13273 12895 12991 0 -140.00(-1.07%)
Jun 20, 2003 13514 13514 13105 13131 0 -380.00(-2.81%)
Jun 18, 2003 13790 13890 13372 13511 0 -266.00(-1.93%)
Jun 17, 2003 13843 13973 13732 13777 0 -56.00(-0.40%)
Jun 16, 2003 13737 13963 13697 13833 0 +99.00(+0.72%)
Jun 13, 2003 13980 14047 13677 13734 0 -249.00(-1.78%)
Jun 12, 2003 13901 14007 13738 13983 0 +106.00(+0.76%)
Jun 11, 2003 13898 13930 13721 13877 0 -17.00(-0.12%)
Jun 10, 2003 13869 14072 13808 13894 0 +48.00(+0.35%)
Jun 09, 2003 13926 13979 13810 13846 0 -77.00(-0.55%)
Jun 06, 2003 13794 14071 13794 13923 0 +143.00(+1.04%)
Jun 05, 2003 13690 13908 13588 13780 0 +62.00(+0.45%)
Jun 04, 2003 13386 13760 13374 13718 0 +368.00(+2.76%)
Jun 03, 2003 13231 13350 13106 13350 0 +121.00(+0.91%)
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.