Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

124,171.15 -217.47 (-0.17%)
Daily Price Updated: 5:23 PM EDT, Apr 17, 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 (%)
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%)
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.