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

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 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, 2001 14944 15210 14838 14918 0 -10.00(-0.07%)
Apr 27, 2001 14752 15135 14752 14928 0 +171.00(+1.16%)
Apr 26, 2001 14204 14770 14202 14757 0 +594.00(+4.19%)
Apr 25, 2001 14062 14223 13785 14163 0 +95.00(+0.68%)
Apr 24, 2001 13894 14207 13894 14068 0 +175.00(+1.26%)
Apr 23, 2001 13734 13893 13325 13893 0 +197.00(+1.44%)
Apr 20, 2001 14408 14408 13618 13696 0 -735.00(-5.09%)
Apr 19, 2001 14956 15017 14420 14431 0 -524.00(-3.50%)
Apr 18, 2001 14345 15151 14323 14955 0 +618.00(+4.31%)
Apr 17, 2001 14443 14555 14223 14337 0 -108.00(-0.75%)
Apr 16, 2001 14974 14976 14385 14445 0 -524.00(-3.50%)
Apr 12, 2001 14811 14969 14490 14969 0 +150.00(+1.01%)
Apr 11, 2001 15057 15267 14724 14819 0 -229.00(-1.52%)
Apr 10, 2001 14725 15097 14725 15048 0 +329.00(+2.24%)
Apr 09, 2001 14489 14719 14446 14719 0 +234.00(+1.62%)
Apr 06, 2001 14428 14702 14371 14485 0 +42.00(+0.29%)
Apr 05, 2001 13865 14482 13865 14443 0 +588.00(+4.24%)
Apr 04, 2001 13740 14135 13740 13855 0 +118.00(+0.86%)
Apr 03, 2001 13988 14001 13664 13737 0 -244.00(-1.75%)
Apr 02, 2001 14441 14482 13981 13981 0 -457.00(-3.17%)
Mar 31, 2001 14292 14438 13922 14438 0 +156.00(+1.09%)
Mar 30, 2001 14647 14713 14226 14282 0 -350.00(-2.39%)
Mar 29, 2001 14846 14852 14574 14632 0 -203.00(-1.37%)
Mar 28, 2001 14733 14951 14594 14835 0 +123.00(+0.84%)
Mar 27, 2001 14443 14912 14443 14712 0 +0.00(+0.00%)
Mar 26, 2001 14443 14912 14443 14712 0 +277.00(+1.92%)
Mar 24, 2001 14070 14435 13855 14435 0 +368.00(+2.62%)
Mar 23, 2001 14847 14847 13761 14067 0 -786.00(-5.29%)
Mar 22, 2001 14914 15198 14755 14853 0 -50.00(-0.34%)
Mar 21, 2001 14854 16429 14854 14903 0 +67.00(+0.45%)
Mar 20, 2001 15249 15378 14802 14836 0 +0.00(+0.00%)
Mar 19, 2001 15249 15378 14802 14836 0 -401.00(-2.63%)
Mar 17, 2001 15076 15356 15047 15237 0 +176.00(+1.17%)
Mar 16, 2001 15252 15482 14977 15061 0 -184.00(-1.21%)
Mar 15, 2001 15583 15583 15070 15245 0 -339.00(-2.18%)
Mar 14, 2001 15536 15768 15444 15584 0 +57.00(+0.37%)
Mar 13, 2001 16125 16143 15523 15527 0 +0.00(+0.00%)
Mar 12, 2001 16125 16143 15523 15527 0 -596.00(-3.70%)
Mar 10, 2001 16233 16248 16018 16123 0 -104.00(-0.64%)
Mar 09, 2001 16401 16531 16096 16227 0 -168.00(-1.02%)
Mar 08, 2001 16329 16430 16223 16395 0 +71.00(+0.43%)
Mar 07, 2001 16573 16813 16279 16324 0 -213.00(-1.29%)
Mar 06, 2001 16620 16737 16471 16537 0 +0.00(+0.00%)
Mar 05, 2001 16620 16737 16471 16537 0 -44.00(-0.27%)
Mar 03, 2001 16423 16723 16233 16581 0 +164.00(+1.00%)
Mar 02, 2001 15891 16439 15875 16417 0 +526.00(+3.31%)
Mar 01, 2001 16158 16274 15891 15891 0 +0.00(+0.00%)
Feb 28, 2001 16158 16274 15891 15891 0 -267.00(-1.65%)
Feb 24, 2001 15920 16223 15831 16158 0 +248.00(+1.56%)
Feb 23, 2001 15604 15914 15558 15910 0 +316.00(+2.03%)
Feb 22, 2001 15909 15909 15568 15594 0 -317.00(-1.99%)
Feb 21, 2001 16066 16242 15783 15911 0 -150.00(-0.93%)
Feb 20, 2001 16263 16392 16023 16061 0 +0.00(+0.00%)
Feb 19, 2001 16263 16392 16023 16061 0 -198.00(-1.22%)
Feb 17, 2001 16934 16950 16100 16259 0 -678.00(-4.00%)
Feb 16, 2001 17121 17262 16922 16937 0 -183.00(-1.07%)
Feb 15, 2001 17078 17286 16890 17120 0 +24.00(+0.14%)
Feb 14, 2001 16922 17174 16883 17096 0 +179.00(+1.06%)
Feb 13, 2001 17163 17234 16883 16917 0 +0.00(+0.00%)
Feb 12, 2001 17163 17234 16883 16917 0 -221.00(-1.29%)
Feb 10, 2001 17257 17270 17050 17138 0 -105.00(-0.61%)
Feb 09, 2001 16814 17279 16814 17243 0 +431.00(+2.56%)
Feb 08, 2001 17003 17003 16630 16812 0 -195.00(-1.15%)
Feb 07, 2001 16734 17017 16734 17007 0 +276.00(+1.65%)
Feb 06, 2001 16914 16941 16539 16731 0 +0.00(+0.00%)
Feb 05, 2001 16914 16941 16539 16731 0 -184.00(-1.09%)
Feb 03, 2001 17027 17206 16781 16915 0 -124.00(-0.73%)
Feb 02, 2001 17670 17673 16977 17039 0 -634.00(-3.59%)
Feb 01, 2001 17725 17921 17637 17673 0 -50.00(-0.28%)
Jan 31, 2001 17882 17898 17668 17723 0 -160.00(-0.89%)
Jan 30, 2001 17906 18023 17704 17883 0 +0.00(+0.00%)
Jan 29, 2001 17906 18023 17704 17883 0 -6.00(-0.03%)
Jan 27, 2001 17776 17933 17591 17889 0 +0.00(+0.00%)
Jan 26, 2001 17776 17933 17591 17889 0 +117.00(+0.66%)
Jan 25, 2001 17849 18022 17698 17772 0 -60.00(-0.34%)
Jan 24, 2001 17381 17864 17376 17832 0 +440.00(+2.53%)
Jan 23, 2001 17548 17578 17297 17392 0 +0.00(+0.00%)
Jan 22, 2001 17548 17578 17297 17392 0 -138.00(-0.79%)
Jan 20, 2001 17525 17816 17512 17530 0 +9.00(+0.05%)
Jan 19, 2001 17204 17642 17151 17521 0 +330.00(+1.92%)
Jan 18, 2001 16748 17255 16745 17191 0 +470.00(+2.81%)
Jan 17, 2001 16973 17035 16662 16721 0 -242.00(-1.43%)
Jan 16, 2001 16858 17038 16858 16963 0 +0.00(+0.00%)
Jan 15, 2001 16858 17038 16858 16963 0 +113.00(+0.67%)
Jan 13, 2001 17034 17212 16821 16850 0 -174.00(-1.02%)
Jan 12, 2001 16908 17045 16797 17024 0 +105.00(+0.62%)
Jan 11, 2001 16964 17093 16701 16919 0 -57.00(-0.34%)
Jan 10, 2001 16566 17096 16566 16976 0 +414.00(+2.50%)
Jan 09, 2001 16398 16623 16226 16562 0 +0.00(+0.00%)
Jan 08, 2001 16398 16623 16226 16562 0 +152.00(+0.93%)
Jan 06, 2001 16679 16888 16380 16410 0 -265.00(-1.59%)
Jan 05, 2001 16597 16933 16587 16675 0 +76.00(+0.46%)
Jan 04, 2001 15425 16599 15251 16599 0 +1174.00(+7.61%)
Jan 03, 2001 15242 15621 15174 15425 0 +0.00(+0.00%)
Jan 02, 2001 15242 15621 15174 15425 0 +166.00(+1.09%)
Dec 29, 2000 15188 15269 15132 15259 0 +73.00(+0.48%)
Dec 28, 2000 14805 15223 14805 15186 0 +391.00(+2.64%)
Dec 27, 2000 14663 14851 14659 14795 0 +0.00(+0.00%)
Dec 26, 2000 14663 14851 14659 14795 0 +143.00(+0.98%)
Dec 23, 2000 14533 14802 14532 14652 0 +147.00(+1.01%)
Dec 22, 2000 14727 14958 14461 14505 0 -117.00(-0.80%)
Dec 21, 2000 15306 15328 14618 14622 0 -714.00(-4.66%)
Dec 20, 2000 15085 15415 15085 15336 0 +253.00(+1.68%)
Dec 19, 2000 15002 15282 14093 15083 0 +0.00(+0.00%)
Dec 18, 2000 15002 15282 14093 15083 0 +95.00(+0.63%)
Dec 16, 2000 15253 15253 14833 14988 0 -271.00(-1.78%)
Dec 15, 2000 15261 15329 15080 15259 0 -32.00(-0.21%)
Dec 14, 2000 14916 15389 14900 15291 0 +385.00(+2.58%)
Dec 13, 2000 15186 15186 14869 14906 0 -282.00(-1.86%)
Dec 12, 2000 14991 15355 14991 15188 0 +0.00(+0.00%)
Dec 11, 2000 14991 15355 14991 15188 0 +205.00(+1.37%)
Dec 09, 2000 14462 15062 14461 14983 0 +523.00(+3.62%)
Dec 08, 2000 13947 14460 13918 14460 0 +515.00(+3.69%)
Dec 07, 2000 14180 14277 13945 13945 0 -237.00(-1.67%)
Dec 06, 2000 13513 14188 13513 14182 0 +672.00(+4.97%)
Dec 05, 2000 13396 13538 13242 13510 0 +0.00(+0.00%)
Dec 04, 2000 13396 13538 13242 13510 0 +73.00(+0.54%)
Dec 02, 2000 13303 13578 13282 13437 0 +150.00(+1.13%)
Dec 01, 2000 13779 13779 13287 13287 0 -501.00(-3.63%)
Nov 30, 2000 13921 14074 13782 13788 0 -126.00(-0.91%)
Nov 29, 2000 14011 14011 13756 13914 0 -94.00(-0.67%)
Nov 28, 2000 14340 14495 13941 14008 0 +0.00(+0.00%)
Nov 27, 2000 14340 14495 13941 14008 0 -328.00(-2.29%)
Nov 25, 2000 14316 14413 12969 14336 0 +22.00(+0.15%)
Nov 24, 2000 14579 14604 14187 14314 0 -263.00(-1.80%)
Nov 23, 2000 14766 14766 14555 14577 0 -207.00(-1.40%)
Nov 22, 2000 14497 14845 14487 14784 0 +284.00(+1.96%)
Nov 21, 2000 14323 14535 14103 14500 0 +0.00(+0.00%)
Nov 20, 2000 14323 14535 14103 14500 0 +177.00(+1.24%)
Nov 18, 2000 14479 14570 14091 14323 0 -167.00(-1.15%)
Nov 17, 2000 14546 14575 14419 14490 0 +0.00(+0.00%)
Nov 16, 2000 14546 14575 14419 14490 0 -50.00(-0.34%)
Nov 15, 2000 14395 14632 14395 14540 0 +168.00(+1.17%)
Nov 14, 2000 14606 14609 14199 14372 0 +0.00(+0.00%)
Nov 13, 2000 14606 14609 14199 14372 0 -254.00(-1.74%)
Nov 11, 2000 14542 14701 14449 14626 0 +102.00(+0.70%)
Nov 10, 2000 14667 14782 14409 14524 0 -132.00(-0.90%)
Nov 09, 2000 14982 15191 14650 14656 0 -313.00(-2.09%)
Nov 08, 2000 14780 15029 14543 14969 0 +168.00(+1.14%)
Nov 07, 2000 14534 14868 14478 14801 0 +0.00(+0.00%)
Nov 06, 2000 14534 14868 14478 14801 0 +267.00(+1.84%)
Nov 04, 2000 14785 14925 14425 14534 0 +0.00(+0.00%)
Nov 03, 2000 14785 14925 14425 14534 0 -257.00(-1.74%)
Nov 02, 2000 14858 14859 14571 14791 0 -76.00(-0.51%)
Nov 01, 2000 14916 15099 14859 14867 0 -24.00(-0.16%)
Oct 31, 2000 14707 14951 14489 14891 0 +0.00(+0.00%)
Oct 30, 2000 14707 14951 14489 14891 0 +199.00(+1.35%)
Oct 27, 2000 14251 14700 14251 14692 0 +469.00(+3.30%)
Oct 26, 2000 13705 14223 13679 14223 0 +558.00(+4.08%)
Oct 25, 2000 13796 13927 13571 13665 0 -134.00(-0.97%)
Oct 24, 2000 14014 14161 13672 13799 0 -191.00(-1.37%)
Oct 23, 2000 14533 14535 13982 13990 0 -539.00(-3.71%)
Oct 20, 2000 14846 14918 14490 14529 0 -316.00(-2.13%)
Oct 19, 2000 14490 14869 14490 14845 0 +424.00(+2.94%)
Oct 18, 2000 14837 14837 14218 14421 0 -449.00(-3.02%)
Oct 17, 2000 15267 15386 14841 14870 0 -372.00(-2.44%)
Oct 16, 2000 15387 15585 15214 15242 0 -143.00(-0.93%)
Oct 13, 2000 15441 15441 15067 15385 0 -141.00(-0.91%)
Oct 11, 2000 15738 15738 15463 15526 0 -221.00(-1.40%)
Oct 10, 2000 15846 16008 15726 15747 0 -108.00(-0.68%)
Oct 09, 2000 15946 15975 15617 15855 0 -91.00(-0.57%)
Oct 06, 2000 16370 16404 15817 15946 0 -416.00(-2.54%)
Oct 05, 2000 15876 16398 15876 16362 0 +486.00(+3.06%)
Oct 04, 2000 15653 15883 15651 15876 0 +243.00(+1.55%)
Oct 03, 2000 15562 15917 15562 15633 0 +74.00(+0.48%)
Oct 02, 2000 15950 16090 15537 15559 0 -369.00(-2.32%)
Sep 29, 2000 16020 16135 15821 15928 0 -86.00(-0.54%)
Sep 28, 2000 15849 16041 15657 16014 0 +166.00(+1.05%)
Sep 27, 2000 16289 16404 15745 15848 0 -407.00(-2.50%)
Sep 26, 2000 16319 16468 16196 16255 0 -64.00(-0.39%)
Sep 25, 2000 16361 16521 16318 16319 0 -34.00(-0.21%)
Sep 22, 2000 16093 16426 15705 16353 0 +207.00(+1.28%)
Sep 21, 2000 16065 16172 15946 16146 0 +68.00(+0.42%)
Sep 20, 2000 16196 16216 15813 16078 0 -110.00(-0.68%)
Sep 19, 2000 15923 16189 15824 16188 0 +275.00(+1.73%)
Sep 18, 2000 16562 16609 15913 15913 0 -650.00(-3.92%)
Sep 15, 2000 16771 16771 16515 16563 0 -206.00(-1.23%)
Sep 14, 2000 17032 17108 16731 16769 0 -230.00(-1.35%)
Sep 13, 2000 16888 17092 16877 16999 0 +116.00(+0.69%)
Sep 12, 2000 17285 17304 16883 16883 0 -405.00(-2.34%)
Sep 11, 2000 17443 17475 17236 17288 0 -145.00(-0.83%)
Sep 08, 2000 17594 17692 17428 17433 0 -157.00(-0.89%)
Sep 06, 2000 17442 17648 17442 17590 0 +165.00(+0.95%)
Sep 05, 2000 17614 17639 17417 17425 0 -188.00(-1.07%)
Sep 04, 2000 17577 17716 17569 17613 0 +36.00(+0.20%)
Sep 01, 2000 17360 17577 17360 17577 0 +230.00(+1.33%)
Aug 31, 2000 17417 17563 17327 17347 0 -67.00(-0.38%)
Aug 30, 2000 17359 17563 17309 17414 0 +59.00(+0.34%)
Aug 29, 2000 17454 17490 17235 17355 0 -105.00(-0.60%)
Aug 28, 2000 17657 17686 17380 17460 0 -183.00(-1.04%)
Aug 25, 2000 17316 17668 17316 17643 0 +332.00(+1.92%)
Aug 24, 2000 17454 17454 17187 17311 0 -139.00(-0.80%)
Aug 23, 2000 17253 17455 17137 17450 0 +226.00(+1.31%)
Aug 22, 2000 17086 17428 17086 17224 0 +141.00(+0.83%)
Aug 21, 2000 17317 17420 17066 17083 0 -231.00(-1.33%)
Aug 18, 2000 17703 17780 17258 17314 0 -389.00(-2.20%)
Aug 17, 2000 17326 17858 17321 17703 0 +372.00(+2.15%)
Aug 16, 2000 17741 17771 17275 17331 0 -413.00(-2.33%)
Aug 15, 2000 17811 17910 17690 17744 0 -67.00(-0.38%)
Aug 14, 2000 17402 17926 17334 17811 0 +416.00(+2.39%)
Aug 11, 2000 16846 17395 16705 17395 0 +560.00(+3.33%)
Aug 10, 2000 16519 17023 16501 16835 0 +301.00(+1.82%)
Aug 09, 2000 16894 16977 16511 16534 0 -351.00(-2.08%)
Aug 08, 2000 17005 17062 16858 16885 0 -111.00(-0.65%)
Aug 07, 2000 16772 17014 16769 16996 0 +235.00(+1.40%)
Aug 04, 2000 16727 16907 16716 16761 0 +40.00(+0.24%)
Aug 03, 2000 16248 16761 16073 16721 0 +407.00(+2.49%)
Aug 02, 2000 16284 16535 16121 16314 0 +24.00(+0.15%)
Aug 01, 2000 16475 16591 16127 16290 0 -165.00(-1.00%)
Jul 31, 2000 16487 16713 16455 16455 0 -31.00(-0.19%)
Jul 28, 2000 16949 17039 16448 16486 0 -463.00(-2.73%)
Jul 27, 2000 17121 17225 16923 16949 0 -172.00(-1.00%)
Jul 26, 2000 17049 17211 16840 17121 0 +72.00(+0.42%)
Jul 25, 2000 17390 17530 17046 17049 0 -337.00(-1.94%)
Jul 24, 2000 17314 17588 17314 17386 0 +68.00(+0.39%)
Jul 21, 2000 17207 17365 17071 17318 0 +114.00(+0.66%)
Jul 20, 2000 16951 17353 16951 17204 0 +276.00(+1.63%)
Jul 19, 2000 17354 17358 16868 16928 0 -441.00(-2.54%)
Jul 18, 2000 17379 17566 17281 17369 0 -19.00(-0.11%)
Jul 17, 2000 16890 17395 16890 17388 0 +507.00(+3.00%)
Jul 14, 2000 16439 16885 16390 16881 0 +437.00(+2.66%)
Jul 13, 2000 17057 17383 16416 16444 0 -609.00(-3.57%)
Jul 12, 2000 16893 17176 16693 17053 0 +172.00(+1.02%)
Jul 11, 2000 17473 17473 16827 16881 0 -591.00(-3.38%)
Jul 10, 2000 17620 17795 17444 17472 0 -127.00(-0.72%)
Jul 07, 2000 17352 17754 17352 17599 0 +251.00(+1.45%)
Jul 06, 2000 17148 17366 17024 17348 0 +213.00(+1.24%)
Jul 05, 2000 17285 17362 17086 17135 0 -144.00(-0.83%)
Jul 04, 2000 17106 17340 17088 17279 0 +190.00(+1.11%)
Jul 03, 2000 16747 17099 16743 17089 0 +361.00(+2.16%)
Jun 30, 2000 16404 16836 16400 16728 0 +321.00(+1.96%)
Jun 29, 2000 16830 16850 16329 16407 0 -435.00(-2.58%)
Jun 28, 2000 16532 17101 16493 16842 0 +330.00(+2.00%)
Jun 27, 2000 16743 16780 16388 16512 0 -233.00(-1.39%)
Jun 26, 2000 16977 17019 16685 16745 0 -232.00(-1.37%)
Jun 23, 2000 16977 17266 16910 16977 0 -277.00(-1.61%)
Jun 21, 2000 16854 17396 16834 17254 0 +410.00(+2.43%)
Jun 20, 2000 16854 16952 16708 16844 0 -6.00(-0.04%)
Jun 19, 2000 16423 16863 16411 16850 0 +425.00(+2.59%)
Jun 16, 2000 16567 16598 16379 16425 0 -136.00(-0.82%)
Jun 15, 2000 16369 16630 16325 16561 0 +195.00(+1.19%)
Jun 14, 2000 16365 16523 16135 16366 0 +12.00(+0.07%)
Jun 13, 2000 16100 16360 16075 16354 0 +257.00(+1.60%)
Jun 12, 2000 16351 16365 16084 16097 0 -245.00(-1.50%)
Jun 09, 2000 16421 16561 16200 16342 0 -57.00(-0.35%)
Jun 08, 2000 16286 16640 16227 16399 0 +127.00(+0.78%)
Jun 07, 2000 15955 16278 15709 16272 0 +325.00(+2.04%)
Jun 06, 2000 16018 16173 15827 15947 0 -76.00(-0.47%)
Jun 05, 2000 16222 16312 15975 16023 0 -199.00(-1.23%)
Jun 02, 2000 15518 16261 15518 16222 0 +772.00(+5.00%)
Jun 01, 2000 14967 15473 14967 15450 0 +493.00(+3.30%)
May 31, 2000 15251 15328 14931 14957 0 -292.00(-1.91%)
May 30, 2000 14815 15308 14815 15249 0 +476.00(+3.22%)
May 29, 2000 14541 14858 14541 14773 0 +231.00(+1.59%)
May 26, 2000 14204 14549 14172 14542 0 +356.00(+2.51%)
May 25, 2000 14187 14499 14027 14186 0 +20.00(+0.14%)
May 24, 2000 13592 14197 13556 14166 0 +579.00(+4.26%)
May 23, 2000 13891 14145 13583 13587 0 -304.00(-2.19%)
May 22, 2000 14330 14369 13583 13891 0 -436.00(-3.04%)
May 19, 2000 14594 14619 13920 14327 0 -300.00(-2.05%)
May 18, 2000 14876 14973 14620 14627 0 -244.00(-1.64%)
May 17, 2000 15361 15361 14856 14871 0 -489.00(-3.18%)
May 16, 2000 15074 15445 15074 15360 0 +304.00(+2.02%)
May 15, 2000 14469 15070 14397 15056 0 +597.00(+4.13%)
May 12, 2000 14496 14638 14350 14459 0 -40.00(-0.28%)
May 11, 2000 14447 14723 14398 14499 0 +65.00(+0.45%)
May 10, 2000 14570 14586 14238 14434 0 -148.00(-1.01%)
May 09, 2000 14897 15041 14412 14582 0 -309.00(-2.08%)
May 08, 2000 15220 15223 14867 14891 0 -327.00(-2.15%)
May 05, 2000 14967 15218 14811 15218 0 +248.00(+1.66%)
May 04, 2000 15111 15144 14873 14970 0 -139.00(-0.92%)
May 03, 2000 15525 15525 14980 15109 0 -415.00(-2.67%)
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.