Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2017 64679 65403 64592 65403 0 +0.00(+0.00%)
Apr 29, 2017 64679 65403 64592 65403 0 +0.00(+0.00%)
Apr 28, 2017 64679 65403 64592 65403 0 +726.60(+1.12%)
Apr 27, 2017 64872 65326 64292 64677 0 -185.30(-0.29%)
Apr 26, 2017 65144 65436 64679 64862 0 -286.50(-0.44%)
Apr 25, 2017 64384 65148 63875 65148 0 +759.40(+1.18%)
Apr 24, 2017 63761 64754 63761 64389 0 +628.40(+0.99%)
Apr 23, 2017 63406 64163 63388 63761 0 +0.00(+0.00%)
Apr 22, 2017 63406 64163 63388 63761 0 +0.00(+0.00%)
Apr 21, 2017 63406 64163 63388 63761 0 +0.00(+0.00%)
Apr 20, 2017 63406 64163 63388 63761 0 +353.60(+0.56%)
Apr 19, 2017 64165 64572 63219 63407 0 -751.80(-1.17%)
Apr 18, 2017 64336 64591 63717 64159 0 -176.10(-0.27%)
Apr 17, 2017 62828 64424 62828 64335 0 +1508.60(+2.40%)
Apr 16, 2017 63891 63992 62826 62826 0 +0.00(+0.00%)
Apr 15, 2017 63891 63992 62826 62826 0 +0.00(+0.00%)
Apr 14, 2017 63891 63992 62826 62826 0 +0.00(+0.00%)
Apr 13, 2017 63891 63992 62826 62826 0 -1065.40(-1.67%)
Apr 12, 2017 64362 64456 63814 63892 0 -468.10(-0.73%)
Apr 11, 2017 64650 64872 63351 64360 0 -290.00(-0.45%)
Apr 10, 2017 64593 64928 64115 64650 0 +56.70(+0.09%)
Apr 09, 2017 64202 65197 64016 64593 0 +0.00(+0.00%)
Apr 08, 2017 64202 65197 64016 64593 0 +0.00(+0.00%)
Apr 07, 2017 64202 65197 64016 64593 0 +370.40(+0.58%)
Apr 06, 2017 64775 64921 63762 64223 0 -552.10(-0.85%)
Apr 05, 2017 65770 66211 64493 64775 0 -994.10(-1.51%)
Apr 04, 2017 65212 65775 64990 65769 0 +557.40(+0.85%)
Apr 03, 2017 64989 65384 64774 65212 0 +227.40(+0.35%)
Apr 02, 2017 65266 65597 64859 64984 0 +0.00(+0.00%)
Apr 01, 2017 65266 65597 64859 64984 0 +0.00(+0.00%)
Mar 31, 2017 65266 65597 64859 64984 0 -281.90(-0.43%)
Mar 30, 2017 65541 65775 65070 65266 0 -262.30(-0.40%)
Mar 29, 2017 64636 65551 64476 65528 0 +887.90(+1.37%)
Mar 28, 2017 64308 64847 64042 64640 0 +332.00(+0.52%)
Mar 27, 2017 63829 64356 63030 64308 0 +454.60(+0.71%)
Mar 26, 2017 63554 63997 63469 63854 0 +0.00(+0.00%)
Mar 25, 2017 63554 63997 63469 63854 0 +0.00(+0.00%)
Mar 24, 2017 63554 63997 63469 63854 0 +323.00(+0.51%)
Mar 23, 2017 63521 63942 62840 63531 0 +9.50(+0.01%)
Mar 22, 2017 62980 63747 62496 63521 0 +540.90(+0.86%)
Mar 21, 2017 64884 64964 62795 62980 0 -1903.90(-2.93%)
Mar 20, 2017 64232 65136 63672 64884 0 +674.40(+1.05%)
Mar 19, 2017 65784 66205 64152 64210 0 +0.00(+0.00%)
Mar 18, 2017 65784 66205 64152 64210 0 +0.00(+0.00%)
Mar 17, 2017 65784 66205 64152 64210 0 -1573.00(-2.39%)
Mar 16, 2017 66232 66554 65530 65783 0 -452.00(-0.68%)
Mar 15, 2017 64702 66318 64537 66235 0 +1535.40(+2.37%)
Mar 14, 2017 65511 65549 64700 64700 0 -834.80(-1.27%)
Mar 13, 2017 64674 65651 64674 65534 0 +858.80(+1.33%)
Mar 12, 2017 64586 65725 64472 64676 0 +0.00(+0.00%)
Mar 11, 2017 64586 65725 64472 64676 0 +0.00(+0.00%)
Mar 10, 2017 64586 65725 64472 64676 0 +90.30(+0.14%)
Mar 09, 2017 64718 65068 64203 64585 0 -132.80(-0.21%)
Mar 08, 2017 65748 65810 64496 64718 0 -1024.30(-1.56%)
Mar 07, 2017 66343 66641 65668 65742 0 -599.10(-0.90%)
Mar 06, 2017 66786 66892 66119 66341 0 -444.10(-0.66%)
Mar 05, 2017 65860 66801 65860 66786 0 +0.00(+0.00%)
Mar 04, 2017 65860 66801 65860 66786 0 +0.00(+0.00%)
Mar 03, 2017 65860 66801 65860 66786 0 +930.60(+1.41%)
Mar 02, 2017 67000 67035 65594 65855 0 -1134.00(-1.69%)
Mar 01, 2017 66661 67398 66661 66989 0 +326.80(+0.49%)
Feb 28, 2017 67458 67458 66452 66662 0 +0.00(+0.00%)
Feb 27, 2017 67458 67458 66452 66662 0 +0.00(+0.00%)
Feb 26, 2017 67458 67458 66452 66662 0 +0.00(+0.00%)
Feb 25, 2017 67458 67458 66452 66662 0 +0.00(+0.00%)
Feb 24, 2017 67458 67458 66452 66662 0 -799.30(-1.18%)
Feb 23, 2017 68590 69488 67279 67461 0 -1128.10(-1.64%)
Feb 22, 2017 69052 69052 68282 68590 0 -462.50(-0.67%)
Feb 21, 2017 68536 69112 68536 69052 0 +519.10(+0.76%)
Feb 20, 2017 67756 68674 67756 68533 0 +784.50(+1.16%)
Feb 19, 2017 67814 67819 67158 67748 0 +0.00(+0.00%)
Feb 18, 2017 67814 67819 67158 67748 0 +0.00(+0.00%)
Feb 17, 2017 67814 67819 67158 67748 0 -65.80(-0.10%)
Feb 16, 2017 67979 68456 67661 67814 0 -161.40(-0.24%)
Feb 15, 2017 66712 68016 66712 67976 0 +1262.70(+1.89%)
Feb 14, 2017 66971 67110 66251 66713 0 -254.70(-0.38%)
Feb 13, 2017 66124 67094 66124 66968 0 +843.10(+1.28%)
Feb 12, 2017 64965 66292 64935 66124 0 +0.00(+0.00%)
Feb 11, 2017 64965 66292 64935 66124 0 +0.00(+0.00%)
Feb 10, 2017 64965 66292 64935 66124 0 +1159.60(+1.78%)
Feb 09, 2017 64850 65302 64587 64965 0 +129.50(+0.20%)
Feb 08, 2017 64200 64835 63740 64835 0 +636.50(+0.99%)
Feb 07, 2017 64022 64815 63938 64199 0 +206.00(+0.32%)
Feb 06, 2017 64958 65327 63933 63993 0 -961.00(-1.48%)
Feb 05, 2017 64579 65387 64264 64954 0 +0.00(+0.00%)
Feb 04, 2017 64579 65387 64264 64954 0 +0.00(+0.00%)
Feb 03, 2017 64579 65387 64264 64954 0 +375.70(+0.58%)
Feb 02, 2017 64835 65132 64163 64578 0 -257.90(-0.40%)
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.