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

Brazil Bovespa Index (IX: BVSP )

124,171.15 -217.47 (-0.17%)
Daily Price Updated: 5:23 PM EDT, Apr 17, 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 (%)
May 31, 2005 25426 25633 25154 25207 0 -217.00(-0.85%)
May 30, 2005 25248 25616 25215 25424 0 +169.00(+0.67%)
May 27, 2005 24480 25270 24480 25255 0 +777.00(+3.17%)
May 26, 2005 24478 24478 24478 24478 0 +0.00(+0.00%)
May 25, 2005 24541 24682 24345 24478 0 -67.00(-0.27%)
May 24, 2005 24215 24583 24012 24545 0 +330.00(+1.36%)
May 23, 2005 24525 24586 24208 24215 0 -307.00(-1.25%)
May 20, 2005 24827 24836 24494 24522 0 -307.00(-1.24%)
May 19, 2005 24882 24882 24530 24829 0 -69.00(-0.28%)
May 18, 2005 24410 24967 24410 24898 0 +485.00(+1.99%)
May 17, 2005 24362 24513 24024 24413 0 +34.00(+0.14%)
May 16, 2005 23883 24381 23765 24379 0 +492.00(+2.06%)
May 13, 2005 24115 24260 23680 23887 0 -230.00(-0.95%)
May 12, 2005 24699 24923 23985 24117 0 -582.00(-2.36%)
May 11, 2005 24765 24837 24290 24699 0 -64.00(-0.26%)
May 10, 2005 25467 25530 24636 24763 0 -702.00(-2.76%)
May 09, 2005 25593 25623 25404 25465 0 -124.00(-0.48%)
May 06, 2005 25437 25808 25437 25589 0 +153.00(+0.60%)
May 05, 2005 25478 25697 25225 25436 0 -38.00(-0.15%)
May 04, 2005 24738 25560 24738 25474 0 +758.00(+3.07%)
May 03, 2005 24711 24926 24548 24716 0 +11.00(+0.04%)
May 02, 2005 24847 24904 24468 24705 0 -139.00(-0.56%)
Apr 29, 2005 24454 24858 24154 24844 0 +404.00(+1.65%)
Apr 28, 2005 25238 25238 24423 24440 0 -802.00(-3.18%)
Apr 27, 2005 25295 25295 24886 25242 0 -63.00(-0.25%)
Apr 26, 2005 25232 25563 25067 25305 0 +73.00(+0.29%)
Apr 25, 2005 24769 25297 24744 25232 0 +465.00(+1.88%)
Apr 22, 2005 25062 25428 24691 24767 0 -295.00(-1.18%)
Apr 21, 2005 25062 25062 25062 25062 0 +0.00(+0.00%)
Apr 20, 2005 25566 25692 24954 25062 0 -504.00(-1.97%)
Apr 19, 2005 24877 25566 24877 25566 0 +689.00(+2.77%)
Apr 18, 2005 24656 24965 24420 24877 0 +221.00(+0.90%)
Apr 15, 2005 25000 25115 24575 24656 0 -328.00(-1.31%)
Apr 14, 2005 26069 26113 24949 24984 0 -1082.00(-4.15%)
Apr 13, 2005 26206 26579 26057 26066 0 -140.00(-0.53%)
Apr 12, 2005 25900 26324 25611 26206 0 +306.00(+1.18%)
Apr 11, 2005 25884 25943 25695 25900 0 +15.00(+0.06%)
Apr 08, 2005 26305 26310 25826 25885 0 -423.00(-1.61%)
Apr 07, 2005 25695 26308 25656 26308 0 +613.00(+2.39%)
Apr 06, 2005 26038 26254 25615 25695 0 -343.00(-1.32%)
Apr 05, 2005 26407 26724 25965 26038 0 -369.00(-1.40%)
Apr 04, 2005 26770 26770 26204 26407 0 -367.00(-1.37%)
Apr 02, 2005 26612 27178 26612 26774 0 +163.00(+0.61%)
Apr 01, 2005 26471 26768 26259 26611 0 +141.00(+0.53%)
Mar 31, 2005 25861 26470 25861 26470 0 +628.00(+2.43%)
Mar 30, 2005 26259 26620 25761 25842 0 -415.00(-1.58%)
Mar 29, 2005 26705 26705 26224 26257 0 +0.00(+0.00%)
Mar 28, 2005 26705 26705 26224 26257 0 -445.00(-1.67%)
Mar 25, 2005 26267 26827 26267 26702 0 +454.00(+1.73%)
Mar 24, 2005 26613 26792 26131 26248 0 -370.00(-1.39%)
Mar 23, 2005 27419 27844 26480 26618 0 -793.00(-2.89%)
Mar 22, 2005 27587 27633 27214 27411 0 +0.00(+0.00%)
Mar 21, 2005 27587 27633 27214 27411 0 -182.00(-0.66%)
Mar 19, 2005 28088 28174 27498 27593 0 -493.00(-1.76%)
Mar 18, 2005 27824 28162 27319 28086 0 +259.00(+0.93%)
Mar 17, 2005 27587 27841 27260 27827 0 +239.00(+0.87%)
Mar 16, 2005 28107 28300 27455 27588 0 -511.00(-1.82%)
Mar 15, 2005 28075 28135 27715 28099 0 +0.00(+0.00%)
Mar 14, 2005 28075 28135 27715 28099 0 +24.00(+0.09%)
Mar 12, 2005 28567 28932 28008 28075 0 -492.00(-1.72%)
Mar 11, 2005 28511 28682 28049 28567 0 +53.00(+0.19%)
Mar 10, 2005 29018 29058 28381 28514 0 -507.00(-1.75%)
Mar 09, 2005 29452 29452 28883 29021 0 -434.00(-1.47%)
Mar 08, 2005 29464 29584 29183 29455 0 +0.00(+0.00%)
Mar 07, 2005 29464 29584 29183 29455 0 +258.00(+0.88%)
Mar 05, 2005 28676 29228 28676 29197 0 +529.00(+1.85%)
Mar 04, 2005 28204 28766 28204 28668 0 +468.00(+1.66%)
Mar 03, 2005 27730 28200 27498 28200 0 +470.00(+1.69%)
Mar 02, 2005 28135 28137 27643 27730 0 -409.00(-1.45%)
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.