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 (%)
Aug 31, 2015 47151 47151 45570 46626 0 -528.40(-1.12%)
Aug 30, 2015 47697 47872 46847 47154 0 +0.00(+0.00%)
Aug 29, 2015 47697 47872 46847 47154 0 +0.00(+0.00%)
Aug 28, 2015 47697 47872 46847 47154 0 -561.40(-1.18%)
Aug 27, 2015 46038 47997 46038 47715 0 +1677.20(+3.64%)
Aug 26, 2015 44546 46039 44540 46038 0 +1493.20(+3.35%)
Aug 25, 2015 44338 45588 44338 44545 0 +208.40(+0.47%)
Aug 24, 2015 45715 45715 42749 44336 0 -1383.10(-3.03%)
Aug 23, 2015 46649 46649 45677 45720 0 +0.00(+0.00%)
Aug 22, 2015 46649 46649 45677 45720 0 +0.00(+0.00%)
Aug 21, 2015 46649 46649 45677 45720 0 -929.60(-1.99%)
Aug 20, 2015 46588 46781 46030 46649 0 +60.80(+0.13%)
Aug 19, 2015 47451 47451 45977 46588 0 -862.20(-1.82%)
Aug 18, 2015 47220 48084 46676 47451 0 +233.20(+0.49%)
Aug 17, 2015 47509 47788 47217 47217 0 -291.00(-0.61%)
Aug 16, 2015 48010 48186 47508 47508 0 +0.00(+0.00%)
Aug 15, 2015 48010 48186 47508 47508 0 +0.00(+0.00%)
Aug 14, 2015 48010 48186 47508 47508 0 -501.20(-1.04%)
Aug 13, 2015 48390 48606 47722 48010 0 -378.50(-0.78%)
Aug 12, 2015 49064 49064 48028 48388 0 -684.20(-1.39%)
Aug 11, 2015 49340 49340 48306 49072 0 -280.70(-0.57%)
Aug 10, 2015 48578 49512 48578 49353 0 +775.70(+1.60%)
Aug 09, 2015 50013 50013 48512 48577 0 +0.00(+0.00%)
Aug 08, 2015 50013 50013 48512 48577 0 +0.00(+0.00%)
Aug 07, 2015 50013 50013 48512 48577 0 -1434.00(-2.87%)
Aug 06, 2015 50280 50534 49624 50011 0 -276.00(-0.55%)
Aug 05, 2015 50067 50852 50067 50287 0 +228.80(+0.46%)
Aug 04, 2015 50138 50574 49827 50058 0 -79.60(-0.16%)
Aug 03, 2015 50867 50867 50054 50138 0 -726.70(-1.43%)
Aug 02, 2015 49897 50894 49892 50865 0 +0.00(+0.00%)
Aug 01, 2015 49897 50894 49892 50865 0 +0.00(+0.00%)
Jul 31, 2015 49897 50894 49892 50865 0 +967.40(+1.94%)
Jul 30, 2015 50245 50645 49612 49897 0 -347.70(-0.69%)
Jul 29, 2015 49602 50333 49422 50245 0 +643.50(+1.30%)
Jul 28, 2015 48740 49871 48740 49602 0 +866.10(+1.78%)
Jul 27, 2015 49246 49298 48640 48736 0 -510.40(-1.04%)
Jul 26, 2015 49804 49832 48624 49246 0 +0.00(+0.00%)
Jul 25, 2015 49804 49832 48624 49246 0 +0.00(+0.00%)
Jul 24, 2015 49804 49832 48624 49246 0 -560.70(-1.13%)
Jul 23, 2015 50916 51064 49668 49807 0 -1109.20(-2.18%)
Jul 22, 2015 51474 51474 50592 50916 0 -558.50(-1.09%)
Jul 21, 2015 51603 51998 51244 51474 0 -125.80(-0.24%)
Jul 20, 2015 52341 52424 51525 51600 0 -741.70(-1.42%)
Jul 19, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 18, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 17, 2015 53070 53310 52221 52342 0 -728.00(-1.37%)
Jul 16, 2015 52902 53417 52714 53070 0 +167.50(+0.32%)
Jul 15, 2015 53239 53334 52790 52902 0 -336.90(-0.63%)
Jul 14, 2015 53120 53416 52653 53239 0 +119.70(+0.23%)
Jul 13, 2015 52591 53164 52591 53120 0 +528.80(+1.01%)
Jul 12, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 11, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 10, 2015 51782 52786 51782 52591 0 +808.90(+1.56%)
Jul 09, 2015 52343 52468 51574 51782 0 +0.00(+0.00%)
Jul 08, 2015 52343 52468 51574 51782 0 -561.90(-1.07%)
Jul 07, 2015 52149 52388 51130 52344 0 +194.30(+0.37%)
Jul 06, 2015 52510 52678 51683 52149 0 -370.00(-0.70%)
Jul 05, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 04, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 03, 2015 53106 53106 52370 52519 0 -586.80(-1.10%)
Jul 02, 2015 52758 53357 52758 53106 0 +348.70(+0.66%)
Jul 01, 2015 53081 53456 52603 52758 0 -323.40(-0.61%)
Jun 30, 2015 53014 53345 52812 53081 0 +66.70(+0.13%)
Jun 29, 2015 54013 54013 52647 53014 0 -1002.80(-1.86%)
Jun 28, 2015 53181 54076 53150 54017 0 +0.00(+0.00%)
Jun 27, 2015 53181 54076 53150 54017 0 +0.00(+0.00%)
Jun 26, 2015 53181 54076 53150 54017 0 +841.30(+1.58%)
Jun 25, 2015 53840 53840 52879 53176 0 -666.80(-1.24%)
Jun 24, 2015 53772 54236 53628 53842 0 +70.10(+0.13%)
Jun 23, 2015 53865 54361 53772 53772 0 -91.30(-0.17%)
Jun 22, 2015 53750 54342 53655 53864 0 +114.30(+0.21%)
Jun 21, 2015 54236 54236 53479 53749 0 +0.00(+0.00%)
Jun 20, 2015 54236 54236 53479 53749 0 +0.00(+0.00%)
Jun 19, 2015 54236 54236 53479 53749 0 -489.20(-0.90%)
Jun 18, 2015 53251 54352 53214 54239 0 +990.10(+1.86%)
Jun 17, 2015 53698 53755 52965 53248 0 -453.60(-0.84%)
Jun 16, 2015 53144 53969 53107 53702 0 +564.60(+1.06%)
Jun 15, 2015 53338 53338 52548 53138 0 -210.00(-0.39%)
Jun 14, 2015 53689 53689 53033 53348 0 +0.00(+0.00%)
Jun 13, 2015 53689 53689 53033 53348 0 -341.00(-0.64%)
Jun 12, 2015 53876 54271 53444 53688 0 +0.00(+0.00%)
Jun 11, 2015 53876 54271 53444 53688 0 -187.90(-0.35%)
Jun 10, 2015 52818 54102 52818 53876 0 +1060.40(+2.01%)
Jun 09, 2015 52810 53292 52688 52816 0 +6.40(+0.01%)
Jun 08, 2015 52975 53325 52810 52810 0 -163.80(-0.31%)
Jun 07, 2015 53518 53518 52808 52973 0 +0.00(+0.00%)
Jun 06, 2015 53518 53518 52808 52973 0 +0.00(+0.00%)
Jun 05, 2015 53518 53518 52808 52973 0 -549.50(-1.03%)
Jun 04, 2015 54254 54254 53462 53523 0 +0.00(+0.00%)
Jun 03, 2015 54254 54254 53462 53523 0 -713.50(-1.32%)
Jun 02, 2015 53035 54236 53035 54236 0 +1205.10(+2.27%)
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.