Brazil Bovespa Index (IX: BVSP )

126,954.18 +212.37 (+0.17%)
Daily Price Updated: 5:23 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 61691 61900 61231 61820 1,963,200 +129.00(+0.21%)
Apr 29, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 28, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 27, 2012 62203 62486 61667 61691 2,547,600 -507.00(-0.82%)
Apr 26, 2012 61750 62282 61033 62198 3,130,000 +448.00(+0.73%)
Apr 25, 2012 61989 62441 61328 61750 3,307,200 -221.00(-0.36%)
Apr 24, 2012 61537 62001 61380 61971 2,377,000 +432.00(+0.70%)
Apr 23, 2012 62494 62494 60897 61539 2,533,400 -955.00(-1.53%)
Apr 22, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 21, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 20, 2012 62620 63369 62431 62494 2,285,200 -124.00(-0.20%)
Apr 19, 2012 63007 63274 62478 62618 2,358,200 -392.00(-0.62%)
Apr 18, 2012 62696 63243 62429 63010 4,053,800 +311.00(+0.50%)
Apr 17, 2012 61959 62961 61959 62699 2,704,600 +744.00(+1.20%)
Apr 16, 2012 62120 62688 61465 61955 2,316,600 -151.00(-0.24%)
Apr 15, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 14, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 13, 2012 63039 63039 61778 62106 2,959,600 -952.00(-1.51%)
Apr 12, 2012 61300 63061 61300 63058 3,115,800 +1765.00(+2.88%)
Apr 11, 2012 61741 62356 61291 61293 2,952,600 -445.00(-0.72%)
Apr 10, 2012 62922 62922 61344 61738 3,094,000 -1185.00(-1.88%)
Apr 09, 2012 63690 63690 62462 62923 1,788,200 -768.00(-1.21%)
Apr 05, 2012 63518 64299 63384 63691 2,294,800 +162.00(+0.26%)
Apr 04, 2012 64301 64301 63450 63529 2,739,600 -755.00(-1.17%)
Apr 03, 2012 65218 65530 64015 64284 2,773,600 -932.00(-1.43%)
Apr 02, 2012 64515 65593 64199 65216 2,966,600 +705.00(+1.09%)
Apr 01, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 31, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 30, 2012 64875 65363 64245 64511 3,155,800 -361.00(-0.56%)
Mar 29, 2012 65074 65074 64096 64872 2,895,600 -207.00(-0.32%)
Mar 28, 2012 66032 66032 64819 65079 2,883,000 -958.00(-1.45%)
Mar 27, 2012 66683 66968 65925 66037 2,723,000 -648.00(-0.97%)
Mar 26, 2012 65818 66776 65818 66685 2,010,800 +872.00(+1.32%)
Mar 25, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 24, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 23, 2012 65831 66253 65576 65813 2,524,800 -15.00(-0.02%)
Mar 22, 2012 66860 66860 65534 65828 2,676,200 -1032.00(-1.54%)
Mar 21, 2012 67297 67436 66762 66860 1,981,000 -436.00(-0.65%)
Mar 20, 2012 67725 67725 66704 67296 2,071,400 -434.00(-0.64%)
Mar 19, 2012 67685 68159 67547 67730 2,143,600 +46.00(+0.07%)
Mar 18, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 17, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 16, 2012 67749 68153 67505 67684 2,408,600 -65.00(-0.10%)
Mar 15, 2012 68259 68259 67458 67749 2,295,200 -508.00(-0.74%)
Mar 14, 2012 68386 68970 67797 68257 2,732,800 -137.00(-0.20%)
Mar 13, 2012 66386 68420 66386 68394 3,165,200 +2009.00(+3.03%)
Mar 12, 2012 66687 66687 65965 66385 2,149,800 -319.00(-0.48%)
Mar 11, 2012 66908 67419 66679 66704 0 +0.00(+0.00%)
Mar 10, 2012 66908 67419 66679 66704 2,253,600 -204.00(-0.30%)
Mar 09, 2012 66032 67272 66032 66908 2,890,800 +891.00(+1.35%)
Mar 08, 2012 65123 66053 65123 66017 2,683,400 +903.00(+1.39%)
Mar 07, 2012 66962 66962 64892 65114 2,742,600 -1850.00(-2.76%)
Mar 06, 2012 67782 67782 66756 66964 2,315,800 +0.00(+0.00%)
Mar 05, 2012 67782 67782 66756 66964 0 -818.00(-1.21%)
Mar 04, 2012 66810 67791 66810 67782 0 +0.00(+0.00%)
Mar 03, 2012 66810 67791 66810 67782 2,557,000 +972.00(+1.45%)
Mar 02, 2012 65812 66931 65812 66810 2,328,800 +998.00(+1.52%)
Mar 01, 2012 65970 66662 65533 65812 3,345,400 -147.00(-0.22%)
Feb 29, 2012 65245 66152 65240 65959 2,717,000 +718.00(+1.10%)
Feb 28, 2012 65938 65954 65068 65241 2,226,000 -0.50(-0.00%)
Feb 27, 2012 65938 65954 65068 65242 0 -701.50(-1.06%)
Feb 26, 2012 65820 66335 65820 65943 0 +0.00(+0.00%)
Feb 25, 2012 65820 66335 65820 65943 2,119,800 +123.00(+0.19%)
Feb 24, 2012 66084 66329 65590 65820 2,322,800 -273.00(-0.41%)
Feb 23, 2012 66205 66291 65851 66093 1,791,400 +0.20(+0.00%)
Feb 22, 2012 66205 66291 65851 66093 0 -110.70(-0.17%)
Feb 21, 2012 66158 66562 65823 66204 0 +0.00(+0.00%)
Feb 20, 2012 66158 66562 65823 66204 0 -0.50(-0.00%)
Feb 19, 2012 66158 66562 65823 66204 0 +0.00(+0.00%)
Feb 18, 2012 66158 66562 65823 66204 2,352,600 +62.00(+0.09%)
Feb 17, 2012 65364 66161 64798 66142 3,068,400 +774.00(+1.18%)
Feb 16, 2012 65041 66004 65041 65368 3,825,400 +329.00(+0.51%)
Feb 15, 2012 65699 65855 64826 65039 2,738,200 -653.00(-0.99%)
Feb 14, 2012 63999 65713 63999 65692 2,619,200 +1694.10(+2.65%)
Feb 13, 2012 63998 63998 63998 63998 0 -0.10(-0.00%)
Feb 12, 2012 65525 65525 63880 63998 0 +0.00(+0.00%)
Feb 11, 2012 65525 65525 63880 63998 3,501,400 -1532.00(-2.34%)
Feb 10, 2012 65831 66324 65189 65530 2,688,400 -301.00(-0.46%)
Feb 09, 2012 65918 66383 65647 65831 2,887,000 -86.00(-0.13%)
Feb 08, 2012 65213 65944 64801 65917 2,722,000 +693.00(+1.06%)
Feb 07, 2012 65217 65229 64743 65224 1,919,600 +0.30(+0.00%)
Feb 06, 2012 65217 65229 64743 65224 0 +6.70(+0.01%)
Feb 05, 2012 64589 65619 64137 65217 0 +0.00(+0.00%)
Feb 04, 2012 64589 65619 64137 65217 3,059,800 +624.00(+0.97%)
Feb 03, 2012 64569 64855 64224 64593 3,107,600 +26.00(+0.04%)
Feb 02, 2012 63085 64567 63085 64567 3,904,000 +1495.00(+2.37%)
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.