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 (%)
May 30, 2003 13413 13541 13312 13422 0 +17.00(+0.13%)
May 29, 2003 13303 13507 13301 13405 0 +111.00(+0.83%)
May 28, 2003 13257 13427 13257 13294 0 +48.00(+0.36%)
May 27, 2003 12861 13321 12859 13246 0 +394.00(+3.07%)
May 26, 2003 13149 13239 12852 12852 0 -291.00(-2.21%)
May 23, 2003 13101 13246 13029 13143 0 +42.00(+0.32%)
May 22, 2003 13031 13173 12971 13101 0 +67.00(+0.51%)
May 21, 2003 12749 13077 12711 13034 0 +289.00(+2.27%)
May 20, 2003 12753 12753 12576 12745 0 -1.00(-0.01%)
May 19, 2003 13179 13182 12732 12746 0 -479.00(-3.62%)
May 16, 2003 13143 13225 12877 13225 0 +95.00(+0.72%)
May 15, 2003 13465 13465 13092 13130 0 -329.00(-2.44%)
May 14, 2003 13428 13483 13336 13459 0 +38.00(+0.28%)
May 13, 2003 13322 13565 13316 13421 0 +101.00(+0.76%)
May 12, 2003 13206 13345 13096 13320 0 +106.00(+0.80%)
May 09, 2003 12950 13247 12950 13214 0 +293.00(+2.27%)
May 08, 2003 12969 13028 12864 12921 0 -35.00(-0.27%)
May 07, 2003 12669 12981 12664 12956 0 +312.00(+2.47%)
May 06, 2003 12829 12846 12608 12644 0 -189.00(-1.47%)
May 05, 2003 12829 12870 12717 12833 0 +23.00(+0.18%)
May 02, 2003 12565 12866 12542 12810 0 +253.00(+2.01%)
Apr 30, 2003 12713 12746 12557 12557 0 -121.00(-0.95%)
Apr 29, 2003 12470 12820 12470 12678 0 +216.00(+1.73%)
Apr 28, 2003 12128 12480 12009 12462 0 +336.00(+2.77%)
Apr 25, 2003 12124 12185 12059 12126 0 +6.00(+0.05%)
Apr 24, 2003 12370 12383 12100 12120 0 -274.00(-2.21%)
Apr 23, 2003 12455 12455 12315 12394 0 -58.00(-0.47%)
Apr 22, 2003 12393 12502 12245 12452 0 +57.00(+0.46%)
Apr 17, 2003 12052 12432 12052 12395 0 +352.00(+2.92%)
Apr 16, 2003 12120 12245 12012 12043 0 -63.00(-0.52%)
Apr 15, 2003 11865 12111 11828 12106 0 +232.00(+1.95%)
Apr 14, 2003 11726 11889 11719 11874 0 +155.00(+1.32%)
Apr 11, 2003 11614 11753 11608 11719 0 +128.00(+1.10%)
Apr 10, 2003 11784 11819 11578 11591 0 -168.00(-1.43%)
Apr 09, 2003 11784 11904 11754 11759 0 -20.00(-0.17%)
Apr 08, 2003 12124 12136 11732 11779 0 -357.00(-2.94%)
Apr 07, 2003 12154 12436 12120 12136 0 +70.00(+0.58%)
Apr 05, 2003 12014 12135 11924 12066 0 +60.00(+0.50%)
Apr 04, 2003 11877 12132 11876 12006 0 +134.00(+1.13%)
Apr 03, 2003 11615 11998 11602 11872 0 +280.00(+2.42%)
Apr 02, 2003 11283 11617 11283 11592 0 +318.00(+2.82%)
Apr 01, 2003 11387 11387 11215 11274 0 +0.00(+0.00%)
Mar 31, 2003 11387 11387 11215 11274 0 -122.00(-1.07%)
Mar 29, 2003 11273 11421 11221 11396 0 +163.00(+1.45%)
Mar 28, 2003 11204 11262 11036 11233 0 +27.00(+0.24%)
Mar 27, 2003 11248 11296 11186 11206 0 -26.00(-0.23%)
Mar 26, 2003 11047 11243 11035 11232 0 +179.00(+1.62%)
Mar 25, 2003 11362 11362 11024 11053 0 +0.00(+0.00%)
Mar 24, 2003 11362 11362 11024 11053 0 -324.00(-2.85%)
Mar 22, 2003 11176 11413 11176 11377 0 +218.00(+1.95%)
Mar 21, 2003 10993 11174 10858 11159 0 +153.00(+1.39%)
Mar 20, 2003 11143 11143 10944 11006 0 -145.00(-1.30%)
Mar 19, 2003 10891 11192 10891 11151 0 +276.00(+2.54%)
Mar 18, 2003 10783 10940 10609 10875 0 +0.00(+0.00%)
Mar 17, 2003 10783 10940 10609 10875 0 +58.00(+0.54%)
Mar 15, 2003 10792 10924 10755 10817 0 +34.00(+0.32%)
Mar 14, 2003 10606 10840 10591 10783 0 +206.00(+1.95%)
Mar 13, 2003 10343 10579 10290 10577 0 +237.00(+2.29%)
Mar 12, 2003 10314 10408 10199 10340 0 +31.00(+0.30%)
Mar 11, 2003 10695 10695 10294 10309 0 +0.00(+0.00%)
Mar 10, 2003 10695 10695 10294 10309 0 -415.00(-3.87%)
Mar 08, 2003 10608 10800 10438 10724 0 +109.00(+1.03%)
Mar 07, 2003 10311 10626 10311 10615 0 +309.00(+3.00%)
Mar 06, 2003 10263 10318 10104 10306 0 +0.00(+0.00%)
Mar 05, 2003 10263 10318 10104 10306 0 +25.00(+0.24%)
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.