FinancialContent is the trusted provider of stock market information to the media industry.
Brazil Bovespa Index (IX: BVSP)
55,560.81   +153.90 (+0.28%)
Daily Price  /  Updated: 5:39 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
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 30, 2001 14292 14438 13922 14438 0 +156.00(+1.09%)
Mar 29, 2001 14647 14713 14226 14282 0 -350.00(-2.39%)
Mar 28, 2001 14846 14852 14574 14632 0 -203.00(-1.37%)
Mar 27, 2001 14733 14951 14594 14835 0 +123.00(+0.84%)
Mar 26, 2001 14443 14912 14443 14712 0 +277.00(+1.92%)
Mar 23, 2001 14070 14435 13855 14435 0 +368.00(+2.62%)
Mar 22, 2001 14847 14847 13761 14067 0 -786.00(-5.29%)
Mar 21, 2001 14914 15198 14755 14853 0 -50.00(-0.34%)
Mar 20, 2001 14854 16429 14854 14903 0 +67.00(+0.45%)
Mar 19, 2001 15249 15378 14802 14836 0 -401.00(-2.63%)
Mar 16, 2001 15076 15356 15047 15237 0 +176.00(+1.17%)
Mar 15, 2001 15252 15482 14977 15061 0 -184.00(-1.21%)
Mar 14, 2001 15583 15583 15070 15245 0 -339.00(-2.18%)
Mar 13, 2001 15536 15768 15444 15584 0 +57.00(+0.37%)
Mar 12, 2001 16125 16143 15523 15527 0 -596.00(-3.70%)
Mar 09, 2001 16233 16248 16018 16123 0 -104.00(-0.64%)
Mar 08, 2001 16401 16531 16096 16227 0 -168.00(-1.02%)
Mar 07, 2001 16329 16430 16223 16395 0 +71.00(+0.43%)
Mar 06, 2001 16573 16813 16279 16324 0 -213.00(-1.29%)
Mar 05, 2001 16620 16737 16471 16537 0 -44.00(-0.27%)
Mar 02, 2001 16423 16723 16233 16581 0 +164.00(+1.00%)
Mar 01, 2001 15891 16439 15875 16417 0 +526.00(+3.31%)
Feb 28, 2001 16158 16274 15891 15891 0 -267.00(-1.65%)
Feb 23, 2001 15920 16223 15831 16158 0 +248.00(+1.56%)
Feb 22, 2001 15604 15914 15558 15910 0 +316.00(+2.03%)
Feb 21, 2001 15909 15909 15568 15594 0 -317.00(-1.99%)
Feb 20, 2001 16066 16242 15783 15911 0 -150.00(-0.93%)
Feb 19, 2001 16263 16392 16023 16061 0 -198.00(-1.22%)
Feb 16, 2001 16934 16950 16100 16259 0 -678.00(-4.00%)
Feb 15, 2001 17121 17262 16922 16937 0 -183.00(-1.07%)
Feb 14, 2001 17078 17286 16890 17120 0 +24.00(+0.14%)
Feb 13, 2001 16922 17174 16883 17096 0 +179.00(+1.06%)
Feb 12, 2001 17163 17234 16883 16917 0 -221.00(-1.29%)
Feb 09, 2001 17257 17270 17050 17138 0 -105.00(-0.61%)
Feb 08, 2001 16814 17279 16814 17243 0 +431.00(+2.56%)
Feb 07, 2001 17003 17003 16630 16812 0 -195.00(-1.15%)
Feb 06, 2001 16734 17017 16734 17007 0 +276.00(+1.65%)
Feb 05, 2001 16914 16941 16539 16731 0 -184.00(-1.09%)
Feb 02, 2001 17027 17206 16781 16915 0 -124.00(-0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More