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 (%)
Jun 30, 2021 127323 127323 126199 126802 0 -525.00(-0.41%)
Jun 29, 2021 127429 127507 126184 127327 0 -102.00(-0.08%)
Jun 28, 2021 127255 128067 126629 127429 0 +173.00(+0.14%)
Jun 25, 2021 129513 129748 126697 127256 0 +0.00(+0.00%)
Jun 24, 2021 129513 129748 126697 127256 0 -1172.00(-0.91%)
Jun 23, 2021 128769 129901 128182 128428 0 -339.00(-0.26%)
Jun 22, 2021 129242 129259 127803 128767 0 -498.00(-0.39%)
Jun 21, 2021 128405 129412 128048 129265 0 +860.00(+0.67%)
Jun 18, 2021 128050 128796 127595 128405 0 +0.00(+0.00%)
Jun 17, 2021 128050 128796 127595 128405 0 -854.00(-0.66%)
Jun 16, 2021 130091 130283 128345 129259 0 -832.00(-0.64%)
Jun 15, 2021 130208 130436 129304 130091 0 -117.00(-0.09%)
Jun 14, 2021 129441 131084 129441 130208 0 +767.00(+0.59%)
Jun 11, 2021 130076 130294 128678 129441 0 +0.00(+0.00%)
Jun 10, 2021 130076 130294 128678 129441 0 -466.00(-0.36%)
Jun 09, 2021 129800 130882 129281 129907 0 +120.00(+0.09%)
Jun 08, 2021 130776 130776 129230 129787 0 -989.00(-0.76%)
Jun 07, 2021 130125 131190 129498 130776 0 +650.00(+0.50%)
Jun 04, 2021 129600 130137 129148 130126 0 +0.00(+0.00%)
Jun 03, 2021 129600 130137 129148 130126 0 +525.00(+0.41%)
Jun 02, 2021 128268 129601 128167 129601 0 +0.00(+0.00%)
Jun 01, 2021 128268 129601 128167 129601 0 +3385.00(+2.68%)
May 31, 2021 125561 126216 125540 126216 0 +655.00(+0.52%)
May 28, 2021 124367 125698 124284 125561 0 +0.00(+0.00%)
May 27, 2021 124367 125698 124284 125561 0 +1572.00(+1.27%)
May 26, 2021 122988 124256 122988 123989 0 +1001.00(+0.81%)
May 25, 2021 124032 124696 122701 122988 0 -1044.00(-0.84%)
May 24, 2021 122592 124167 122526 124032 0 +1440.00(+1.17%)
May 21, 2021 122701 122799 121760 122592 0 +0.00(+0.00%)
May 20, 2021 122701 122799 121760 122592 0 -44.00(-0.04%)
May 19, 2021 122976 123013 121595 122636 0 -344.00(-0.28%)
May 18, 2021 122937 123544 122550 122980 0 +42.00(+0.03%)
May 17, 2021 121880 123074 121680 122938 0 +1057.00(+0.87%)
May 14, 2021 120719 122195 120719 121881 0 +0.00(+0.00%)
May 13, 2021 120719 122195 120719 121881 0 +2171.00(+1.81%)
May 12, 2021 122964 122964 119458 119710 0 -3254.00(-2.65%)
May 11, 2021 121904 122964 120145 122964 0 +1055.00(+0.87%)
May 10, 2021 122038 122772 121794 121909 0 -129.00(-0.11%)
May 07, 2021 119922 122038 119922 122038 0 +0.00(+0.00%)
May 06, 2021 119922 122038 119922 122038 0 +2474.00(+2.07%)
May 05, 2021 117725 119734 117725 119564 0 +1852.00(+1.57%)
May 04, 2021 119209 119293 117631 117712 0 -1497.00(-1.26%)
May 03, 2021 118951 119904 118528 119209 0 +315.00(+0.26%)
Apr 30, 2021 120064 120125 118894 118894 0 +0.00(+0.00%)
Apr 29, 2021 120064 120125 118894 118894 0 -2159.00(-1.78%)
Apr 28, 2021 119392 121276 119392 121053 0 +1665.00(+1.39%)
Apr 27, 2021 120595 121012 119003 119388 0 -1207.00(-1.00%)
Apr 26, 2021 120534 121393 119860 120595 0 +65.00(+0.05%)
Apr 23, 2021 119372 120815 119372 120530 0 +0.00(+0.00%)
Apr 22, 2021 119372 120815 119372 120530 0 +468.00(+0.39%)
Apr 20, 2021 120925 121354 119841 120062 0 +0.00(+0.00%)
Apr 19, 2021 120925 121354 119841 120062 0 -1052.00(-0.87%)
Apr 16, 2021 120701 121333 120199 121114 0 +0.00(+0.00%)
Apr 15, 2021 120701 121333 120199 121114 0 +819.00(+0.68%)
Apr 14, 2021 119298 120871 119298 120295 0 +998.00(+0.84%)
Apr 13, 2021 118809 119529 118041 119297 0 +485.00(+0.41%)
Apr 12, 2021 117661 118812 117661 118812 0 +1142.00(+0.97%)
Apr 09, 2021 118313 118643 117336 117670 0 +0.00(+0.00%)
Apr 08, 2021 118313 118643 117336 117670 0 +46.00(+0.04%)
Apr 07, 2021 117499 118303 116748 117624 0 +125.00(+0.11%)
Apr 06, 2021 117519 118213 117176 117499 0 -19.00(-0.02%)
Apr 05, 2021 115262 117668 115262 117518 0 +2265.00(+1.97%)
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.