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 (%)
Nov 30, 2015 45871 45931 45106 45120 0 -752.50(-1.64%)
Nov 29, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 28, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 27, 2015 47144 47144 45812 45873 0 -1272.70(-2.70%)
Nov 26, 2015 46867 47199 46867 47146 0 +279.00(+0.60%)
Nov 25, 2015 48270 48270 46742 46867 0 -1417.60(-2.94%)
Nov 24, 2015 48143 48320 47442 48284 0 +133.90(+0.28%)
Nov 23, 2015 48138 48745 47988 48150 0 +11.40(+0.02%)
Nov 22, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 21, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 20, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 19, 2015 47437 48227 47437 48139 0 +703.30(+1.48%)
Nov 18, 2015 47241 47951 47241 47436 0 +187.80(+0.40%)
Nov 17, 2015 46848 47698 46848 47248 0 +400.90(+0.86%)
Nov 16, 2015 46519 46905 46399 46847 0 +329.90(+0.71%)
Nov 15, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 14, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 13, 2015 46884 46884 46311 46517 0 -366.60(-0.78%)
Nov 12, 2015 47065 47460 46696 46884 0 -181.40(-0.39%)
Nov 11, 2015 46207 47231 46207 47065 0 +886.30(+1.92%)
Nov 10, 2015 46195 46195 45397 46179 0 -16.20(-0.04%)
Nov 09, 2015 46915 47000 46057 46195 0 -723.60(-1.54%)
Nov 08, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 07, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 06, 2015 48046 48046 46397 46918 0 -1128.30(-2.35%)
Nov 05, 2015 47712 48061 47430 48047 0 +336.70(+0.71%)
Nov 04, 2015 48059 49054 47441 47710 0 -343.60(-0.72%)
Nov 03, 2015 45869 48054 45866 48054 0 +2184.90(+4.76%)
Nov 02, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Nov 01, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Oct 31, 2015 45628 45975 45401 45869 0 +0.00(+0.00%)
Oct 30, 2015 45628 45975 45401 45869 0 +240.40(+0.53%)
Oct 29, 2015 46740 46740 45628 45628 0 -1112.50(-2.38%)
Oct 28, 2015 47038 47442 46388 46741 0 -302.00(-0.64%)
Oct 27, 2015 47205 47338 46742 47043 0 -166.40(-0.35%)
Oct 26, 2015 47607 47875 47105 47209 0 -387.30(-0.81%)
Oct 25, 2015 47774 48837 47502 47597 0 +0.00(+0.00%)
Oct 24, 2015 47774 48837 47502 47597 0 +0.00(+0.00%)
Oct 23, 2015 47774 48837 47502 47597 0 -175.50(-0.37%)
Oct 22, 2015 47027 47909 47027 47772 0 +746.20(+1.59%)
Oct 21, 2015 47077 47274 46654 47026 0 -50.70(-0.11%)
Oct 20, 2015 47447 47728 46623 47077 0 -370.70(-0.78%)
Oct 19, 2015 47242 47536 46917 47447 0 +211.20(+0.45%)
Oct 18, 2015 47161 47727 46517 47236 0 +0.00(+0.00%)
Oct 17, 2015 47161 47727 46517 47236 0 +0.00(+0.00%)
Oct 16, 2015 47161 47727 46517 47236 0 +75.00(+0.16%)
Oct 15, 2015 46730 47188 46322 47161 0 +450.70(+0.96%)
Oct 14, 2015 47349 47715 46701 46710 0 -652.20(-1.38%)
Oct 13, 2015 49339 49339 47135 47363 0 -1975.80(-4.00%)
Oct 12, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 11, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 10, 2015 49105 49752 48698 49338 0 +0.00(+0.00%)
Oct 09, 2015 49105 49752 48698 49338 0 +231.80(+0.47%)
Oct 08, 2015 48915 49247 48658 49107 0 +192.30(+0.39%)
Oct 07, 2015 47735 49290 47715 48914 0 +1179.20(+2.47%)
Oct 06, 2015 47598 48092 47388 47735 0 +137.00(+0.29%)
Oct 05, 2015 47033 48081 47019 47598 0 +564.60(+1.20%)
Oct 04, 2015 45313 47034 44973 47034 0 +0.00(+0.00%)
Oct 03, 2015 45313 47034 44973 47034 0 +0.00(+0.00%)
Oct 02, 2015 45313 47034 44973 47034 0 +1720.20(+3.80%)
Oct 01, 2015 45064 45547 44789 45313 0 +254.00(+0.56%)
Sep 30, 2015 44132 45294 44132 45059 0 +927.50(+2.10%)
Sep 29, 2015 43956 44531 43956 44132 0 +175.20(+0.40%)
Sep 28, 2015 44832 44832 43767 43957 0 -874.90(-1.95%)
Sep 27, 2015 45300 45969 44697 44832 0 +0.00(+0.00%)
Sep 26, 2015 45300 45969 44697 44832 0 +0.00(+0.00%)
Sep 25, 2015 45300 45969 44697 44832 0 -460.50(-1.02%)
Sep 24, 2015 45340 45572 44183 45292 0 -48.10(-0.11%)
Sep 23, 2015 46262 46480 45340 45340 0 -924.50(-2.00%)
Sep 22, 2015 46572 46585 45276 46265 0 -325.60(-0.70%)
Sep 21, 2015 47263 47390 46425 46590 0 -673.90(-1.43%)
Sep 20, 2015 48550 48550 46928 47264 0 +0.00(+0.00%)
Sep 19, 2015 48550 48550 46928 47264 0 +0.00(+0.00%)
Sep 18, 2015 48550 48550 46928 47264 0 -1287.00(-2.65%)
Sep 17, 2015 48553 49396 48082 48551 0 -2.00(-0.00%)
Sep 16, 2015 47364 48681 47364 48553 0 +1189.00(+2.51%)
Sep 15, 2015 47281 47689 46746 47364 0 +82.60(+0.17%)
Sep 14, 2015 46400 47386 46218 47282 0 +881.00(+1.90%)
Sep 13, 2015 46509 46558 46176 46400 0 +0.00(+0.00%)
Sep 12, 2015 46509 46558 46176 46400 0 +0.00(+0.00%)
Sep 11, 2015 46509 46558 46176 46400 0 -103.50(-0.22%)
Sep 10, 2015 46656 46819 45592 46504 0 -153.10(-0.33%)
Sep 09, 2015 46762 47840 46614 46657 0 -105.00(-0.22%)
Sep 08, 2015 46501 47243 46497 46762 0 +264.40(+0.57%)
Sep 07, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 06, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 05, 2015 47366 47377 46320 46498 0 +0.00(+0.00%)
Sep 04, 2015 47366 47377 46320 46498 0 -868.20(-1.83%)
Sep 03, 2015 46468 47532 46279 47366 0 +901.90(+1.94%)
Sep 02, 2015 45484 46474 45445 46464 0 +986.90(+2.17%)
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.