FinancialContent is the trusted provider of stock market information to the media industry.
Brazil Bovespa Index (IX: BVSP)
57,695.72   -125.36 (-0.22%)
Daily Price  /  Updated: 2:45 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 53805 54509 53090 54480 0 +682.24(+1.27%)
May 30, 2012 54632 54632 53382 53798 0 -835.15(-1.53%)
May 29, 2012 55214 55763 54554 54633 0 -576.08(-1.04%)
May 28, 2012 54467 55609 54467 55209 0 +746.14(+1.37%)
May 27, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 26, 2012 54062 54970 53847 54463 0 -0.16(-0.00%)
May 25, 2012 54062 54970 53847 54463 0 +400.16(+0.74%)
May 24, 2012 54620 54820 53176 54063 0 -556.48(-1.02%)
May 23, 2012 55039 55052 53028 54619 0 -419.27(-0.76%)
May 22, 2012 56586 56586 54886 55039 0 -1551.49(-2.74%)
May 21, 2012 54516 56678 54516 56590 0 +2077.24(+3.81%)
May 20, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 19, 2012 54032 54914 53856 54513 0 -0.16(-0.00%)
May 18, 2012 54032 54914 53856 54513 0 +474.96(+0.88%)
May 17, 2012 55886 56296 54038 54038 0 -1849.37(-3.31%)
May 16, 2012 56245 57693 55415 55888 0 -350.40(-0.62%)
May 15, 2012 57540 58024 56145 56238 0 -1301.64(-2.26%)
May 14, 2012 59443 59443 57539 57540 0 -1905.39(-3.21%)
May 13, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 12, 2012 59703 60340 59138 59445 0 -0.21(-0.00%)
May 11, 2012 59703 60340 59138 59445 0 -256.84(-0.43%)
May 10, 2012 59796 60752 59637 59702 0 -84.07(-0.14%)
May 09, 2012 60346 60346 59199 59786 0 -2637.88(-4.23%)
May 08, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 07, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 06, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 05, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 04, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 03, 2012 61820 62502 61594 62424 0 +0.44(+0.00%)
May 02, 2012 61820 62502 61594 62424 0 +603.30(+0.98%)
May 01, 2012 61691 61900 61231 61820 0 +0.00(+0.00%)
Apr 30, 2012 61691 61900 61231 61820 0 +129.26(+0.21%)
Apr 29, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 28, 2012 62203 62486 61667 61691 0 -0.21(-0.00%)
Apr 27, 2012 62203 62486 61667 61691 0 -506.85(-0.81%)
Apr 26, 2012 61750 62282 61033 62198 0 +447.68(+0.72%)
Apr 25, 2012 61989 62441 61328 61750 0 -220.76(-0.36%)
Apr 24, 2012 61537 62001 61380 61971 0 +431.76(+0.70%)
Apr 23, 2012 62494 62494 60897 61539 0 -954.62(-1.53%)
Apr 22, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 21, 2012 62620 63369 62431 62494 0 -0.08(-0.00%)
Apr 20, 2012 62620 63369 62431 62494 0 -124.33(-0.20%)
Apr 19, 2012 63007 63274 62478 62618 0 -392.07(-0.62%)
Apr 18, 2012 62696 63243 62429 63010 0 +311.61(+0.50%)
Apr 17, 2012 61959 62961 61959 62699 0 +744.32(+1.20%)
Apr 16, 2012 62120 62688 61465 61955 0 -151.45(-0.24%)
Apr 15, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 14, 2012 63039 63039 61778 62106 0 +0.40(+0.00%)
Apr 13, 2012 63039 63039 61778 62106 0 -952.40(-1.51%)
Apr 12, 2012 61300 63061 61300 63058 0 +1764.86(+2.88%)
Apr 11, 2012 61741 62356 61291 61293 0 -445.14(-0.72%)
Apr 10, 2012 62922 62922 61344 61738 0 -1184.93(-1.88%)
Apr 09, 2012 63690 63690 62462 62923 0 -767.97(-1.21%)
Apr 05, 2012 63518 64299 63384 63691 0 +162.53(+0.26%)
Apr 04, 2012 64301 64301 63450 63529 0 -755.61(-1.18%)
Apr 03, 2012 65218 65530 64015 64284 0 -931.99(-1.43%)
Apr 02, 2012 64515 65593 64199 65216 0 +705.25(+1.09%)
Apr 01, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 31, 2012 64875 65363 64245 64511 0 +0.03(+0.00%)
Mar 30, 2012 64875 65363 64245 64511 0 -361.02(-0.56%)
Mar 29, 2012 65074 65074 64096 64872 0 -207.35(-0.32%)
Mar 28, 2012 66032 66032 64819 65079 0 -958.01(-1.45%)
Mar 27, 2012 66683 66968 65925 66037 0 -647.24(-0.97%)
Mar 26, 2012 65818 66776 65818 66685 0 +871.59(+1.32%)
Mar 25, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 24, 2012 65831 66253 65576 65813 0 +0.05(+0.00%)
Mar 23, 2012 65831 66253 65576 65813 0 -15.23(-0.02%)
Mar 22, 2012 66860 66860 65534 65828 0 -1031.86(-1.54%)
Mar 21, 2012 67297 67436 66762 66860 0 -435.52(-0.65%)
Mar 20, 2012 67725 67725 66704 67296 0 -434.75(-0.64%)
Mar 19, 2012 67685 68159 67547 67730 0 +46.31(+0.07%)
Mar 18, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 17, 2012 67749 68153 67505 67684 0 +0.92(+0.00%)
Mar 16, 2012 67749 68153 67505 67683 0 -66.41(-0.10%)
Mar 15, 2012 68259 68259 67458 67749 0 -397.85(-0.58%)
Mar 14, 2012 68386 68970 67797 68147 0 -223.06(-0.33%)
Mar 13, 2012 66386 68420 66386 68370 0 +2043.30(+3.08%)
Mar 12, 2012 66687 66687 65965 66327 0 -376.90(-0.57%)
Mar 11, 2012 66908 67419 66679 66704 0 +0.00(+0.00%)
Mar 10, 2012 66908 67419 66679 66704 0 +0.04(+0.00%)
Mar 09, 2012 66908 67419 66679 66704 0 -204.43(-0.31%)
Mar 08, 2012 66032 67272 66032 66908 0 +891.63(+1.35%)
Mar 07, 2012 65123 66053 65123 66017 0 +902.61(+1.39%)
Mar 06, 2012 66962 66962 64892 65114 0 -1849.88(-2.76%)
Mar 05, 2012 67782 67782 66756 66964 0 -817.97(-1.21%)
Mar 04, 2012 66810 67791 66810 67782 0 +0.00(+0.00%)
Mar 03, 2012 66810 67791 66810 67782 0 +0.40(+0.00%)
Mar 02, 2012 66810 67791 66810 67782 0 +971.80(+1.45%)
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