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 31, 2007 52536 52877 52098 52268 125,166,600 -260.00(-0.49%)
May 30, 2007 51706 52595 50607 52528 140,483,008 +815.00(+1.58%)
May 29, 2007 52121 52545 51271 51713 158,100,704 -407.00(-0.78%)
May 28, 2007 51616 52209 51616 52120 58,686,200 +502.00(+0.97%)
May 25, 2007 50541 51633 50541 51618 93,920,400 +1087.00(+2.15%)
May 24, 2007 51813 51891 50214 50531 104,114,896 -1282.00(-2.47%)
May 23, 2007 52210 52505 51670 51813 177,385,296 -395.00(-0.76%)
May 22, 2007 52424 52561 52039 52208 54,601,200 -215.00(-0.41%)
May 21, 2007 52078 52691 52078 52423 128,956,496 +345.00(+0.66%)
May 18, 2007 51633 52088 51499 52078 103,165,200 +447.00(+0.87%)
May 17, 2007 51741 51959 51374 51631 100,343,904 -107.00(-0.21%)
May 16, 2007 50518 51738 50518 51738 154,949,104 +1220.00(+2.41%)
May 15, 2007 50511 51042 50370 50518 88,112,800 +7.00(+0.01%)
May 14, 2007 50910 51066 50298 50511 82,391,800 -391.00(-0.77%)
May 11, 2007 50235 51083 50235 50902 146,071,504 +667.00(+1.33%)
May 10, 2007 51298 51298 50205 50235 183,381,296 -1065.00(-2.08%)
May 09, 2007 50277 51369 50149 51300 129,546,400 +1022.00(+2.03%)
May 08, 2007 50276 50369 49526 50278 58,598,200 -4.00(-0.01%)
May 07, 2007 50591 50618 50154 50282 30,581,600 -316.00(-0.62%)
May 04, 2007 50218 50898 50218 50598 48,752,600 +380.00(+0.76%)
May 03, 2007 49472 50318 49472 50218 61,496,600 +746.00(+1.51%)
May 02, 2007 48955 49630 48953 49472 82,439,200 +516.00(+1.05%)
May 01, 2007 49222 49482 48744 48956 155,714,304 +0.00(+0.00%)
Apr 30, 2007 49222 49482 48744 48956 155,714,304 -274.00(-0.56%)
Apr 27, 2007 49067 49232 48311 49230 97,450,000 +162.00(+0.33%)
Apr 26, 2007 49678 49856 49060 49068 130,519,800 -608.00(-1.22%)
Apr 25, 2007 49072 49816 49072 49676 139,457,696 +605.00(+1.23%)
Apr 24, 2007 49162 49259 48602 49071 85,154,000 -91.00(-0.19%)
Apr 23, 2007 49409 49477 49097 49162 84,795,800 -246.00(-0.50%)
Apr 20, 2007 48763 49459 48763 49408 155,979,904 +646.00(+1.32%)
Apr 19, 2007 48705 48837 47917 48762 168,338,304 +52.00(+0.11%)
Apr 18, 2007 48760 49339 48456 48710 190,930,896 -45.00(-0.09%)
Apr 17, 2007 48923 49156 48631 48755 140,107,200 -166.00(-0.34%)
Apr 16, 2007 47925 49022 47925 48921 155,061,696 +995.00(+2.08%)
Apr 13, 2007 47347 47968 47267 47926 122,908,200 +579.00(+1.22%)
Apr 12, 2007 46941 47389 46506 47347 117,205,600 +408.00(+0.87%)
Apr 11, 2007 47173 47573 46680 46939 169,053,696 -235.00(-0.50%)
Apr 10, 2007 46855 47234 46822 47174 165,433,200 +319.00(+0.68%)
Apr 09, 2007 46650 47239 46650 46855 124,565,504 +208.00(+0.45%)
Apr 05, 2007 46555 46767 46418 46647 113,833,696 +93.00(+0.20%)
Apr 04, 2007 46290 46692 46113 46554 121,560,000 +266.00(+0.57%)
Apr 03, 2007 45601 46481 45601 46288 208,963,008 +691.00(+1.52%)
Apr 02, 2007 45805 45805 45225 45597 141,629,104 -208.00(-0.45%)
Mar 30, 2007 45355 45805 45138 45805 124,972,496 +450.00(+0.99%)
Mar 29, 2007 44493 45570 44493 45355 134,403,904 +871.00(+1.96%)
Mar 28, 2007 45204 45204 44315 44484 132,180,496 -723.00(-1.60%)
Mar 27, 2007 45646 45646 45143 45207 95,099,400 -438.00(-0.96%)
Mar 26, 2007 45533 45712 44965 45645 78,423,800 +112.00(+0.25%)
Mar 23, 2007 45425 45759 45168 45533 82,313,000 +109.00(+0.24%)
Mar 22, 2007 45631 45950 45272 45424 139,703,504 -207.00(-0.45%)
Mar 21, 2007 44350 45631 44350 45631 201,404,608 +1280.00(+2.89%)
Mar 20, 2007 43713 44353 43679 44351 165,675,104 +638.00(+1.46%)
Mar 19, 2007 42734 43714 42734 43713 142,704,400 +983.00(+2.30%)
Mar 16, 2007 43278 43568 42598 42730 112,346,704 -548.00(-1.27%)
Mar 15, 2007 43289 43573 42951 43278 136,954,304 -10.00(-0.02%)
Mar 14, 2007 42749 43290 42051 43288 160,333,792 +539.00(+1.26%)
Mar 13, 2007 44249 44249 42724 42749 159,221,408 -1500.00(-3.39%)
Mar 12, 2007 44133 44406 43845 44249 116,185,400 +116.00(+0.26%)
Mar 10, 2007 43466 44173 43466 44133 129,008,600 +667.00(+1.53%)
Mar 09, 2007 42672 43726 42672 43466 85,353,800 +799.00(+1.87%)
Mar 08, 2007 43224 43396 42660 42667 128,354,000 -551.00(-1.27%)
Mar 07, 2007 41192 43218 41192 43218 119,195,296 +2039.00(+4.95%)
Mar 06, 2007 42370 42370 41117 41179 123,682,704 +0.00(+0.00%)
Mar 05, 2007 42370 42370 41117 41179 0 -1191.00(-2.81%)
Mar 03, 2007 43518 43518 42297 42370 199,570,400 -1147.00(-2.64%)
Mar 02, 2007 43886 43886 42037 43517 131,228,800 -375.00(-0.85%)
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.