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

Brazil Bovespa Index (IX: BVSP )

124,645.58 -95.11 (-0.08%)
Daily Price Updated: 5:25 PM EDT, Apr 25, 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 (%)
Jul 29, 2005 26065 26306 25946 26042 0 -26.00(-0.10%)
Jul 28, 2005 25340 26125 25340 26068 0 +730.00(+2.88%)
Jul 27, 2005 24882 25362 24774 25338 0 +470.00(+1.89%)
Jul 26, 2005 24506 24899 24328 24868 0 +337.00(+1.37%)
Jul 25, 2005 25388 25388 24410 24531 0 -860.00(-3.39%)
Jul 22, 2005 25834 25848 25244 25391 0 -451.00(-1.75%)
Jul 21, 2005 25706 25964 25505 25842 0 +137.00(+0.53%)
Jul 20, 2005 25268 25795 24970 25705 0 +434.00(+1.72%)
Jul 19, 2005 25312 25312 24960 25271 0 -50.00(-0.20%)
Jul 18, 2005 25222 25412 24916 25321 0 +99.00(+0.39%)
Jul 15, 2005 25916 25916 25222 25222 0 -698.00(-2.69%)
Jul 14, 2005 25859 26142 25725 25920 0 +64.00(+0.25%)
Jul 13, 2005 25557 26043 25557 25856 0 +320.00(+1.25%)
Jul 12, 2005 25027 25576 24932 25536 0 +520.00(+2.08%)
Jul 11, 2005 24425 25032 24425 25016 0 +593.00(+2.43%)
Jul 08, 2005 24452 24657 24287 24423 0 -27.00(-0.11%)
Jul 07, 2005 24513 24603 24192 24450 0 -67.00(-0.27%)
Jul 06, 2005 24677 24677 24267 24517 0 -158.00(-0.64%)
Jul 05, 2005 25042 25059 24526 24675 0 -370.00(-1.48%)
Jul 04, 2005 25314 25314 24899 25045 0 -266.00(-1.05%)
Jul 01, 2005 25051 25409 25047 25311 0 +260.00(+1.04%)
Jun 30, 2005 25132 25279 25051 25051 0 -75.00(-0.30%)
Jun 29, 2005 25267 25451 25031 25126 0 -135.00(-0.53%)
Jun 28, 2005 25226 25454 25098 25261 0 +35.00(+0.14%)
Jun 27, 2005 24917 25306 24640 25226 0 +309.00(+1.24%)
Jun 24, 2005 24811 25011 24725 24917 0 +101.00(+0.41%)
Jun 23, 2005 25678 25704 24816 24816 0 -862.00(-3.36%)
Jun 22, 2005 25730 25755 25324 25678 0 -44.00(-0.17%)
Jun 21, 2005 26046 26130 25578 25722 0 -324.00(-1.24%)
Jun 20, 2005 26093 26142 25764 26046 0 -47.00(-0.18%)
Jun 17, 2005 25752 26267 25752 26093 0 +342.00(+1.33%)
Jun 16, 2005 25479 25895 25479 25751 0 +270.00(+1.06%)
Jun 15, 2005 25744 25744 24916 25481 0 -263.00(-1.02%)
Jun 14, 2005 24898 25789 24330 25744 0 +842.00(+3.38%)
Jun 13, 2005 24955 25309 24846 24902 0 -49.00(-0.20%)
Jun 10, 2005 24484 25049 24484 24951 0 +467.00(+1.91%)
Jun 09, 2005 24702 24702 24224 24484 0 -218.00(-0.88%)
Jun 08, 2005 25026 25423 24645 24702 0 -324.00(-1.29%)
Jun 07, 2005 25556 25556 24933 25026 0 -530.00(-2.07%)
Jun 06, 2005 26363 26363 25217 25556 0 -810.00(-3.07%)
Jun 03, 2005 26642 26692 26145 26366 0 -274.00(-1.03%)
Jun 02, 2005 25950 26755 25930 26640 0 +691.00(+2.66%)
Jun 01, 2005 25209 25993 25209 25949 0 +742.00(+2.94%)
May 31, 2005 25426 25633 25154 25207 0 -217.00(-0.85%)
May 30, 2005 25248 25616 25215 25424 0 +169.00(+0.67%)
May 27, 2005 24480 25270 24480 25255 0 +777.00(+3.17%)
May 26, 2005 24478 24478 24478 24478 0 +0.00(+0.00%)
May 25, 2005 24541 24682 24345 24478 0 -67.00(-0.27%)
May 24, 2005 24215 24583 24012 24545 0 +330.00(+1.36%)
May 23, 2005 24525 24586 24208 24215 0 -307.00(-1.25%)
May 20, 2005 24827 24836 24494 24522 0 -307.00(-1.24%)
May 19, 2005 24882 24882 24530 24829 0 -69.00(-0.28%)
May 18, 2005 24410 24967 24410 24898 0 +485.00(+1.99%)
May 17, 2005 24362 24513 24024 24413 0 +34.00(+0.14%)
May 16, 2005 23883 24381 23765 24379 0 +492.00(+2.06%)
May 13, 2005 24115 24260 23680 23887 0 -230.00(-0.95%)
May 12, 2005 24699 24923 23985 24117 0 -582.00(-2.36%)
May 11, 2005 24765 24837 24290 24699 0 -64.00(-0.26%)
May 10, 2005 25467 25530 24636 24763 0 -702.00(-2.76%)
May 09, 2005 25593 25623 25404 25465 0 -124.00(-0.48%)
May 06, 2005 25437 25808 25437 25589 0 +153.00(+0.60%)
May 05, 2005 25478 25697 25225 25436 0 -38.00(-0.15%)
May 04, 2005 24738 25560 24738 25474 0 +758.00(+3.07%)
May 03, 2005 24711 24926 24548 24716 0 +11.00(+0.04%)
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.