Brazil Bovespa Index (IX: BVSP )

127,690.62 +827.59 (+0.65%)
Daily Price Updated: 5:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 69960 70392 69573 70372 1,676,800 +412.00(+0.59%)
Mar 30, 2010 69942 70451 69750 69960 1,490,000 +21.00(+0.03%)
Mar 29, 2010 68681 69943 68681 69939 1,528,000 +1256.30(+1.83%)
Mar 27, 2010 68442 68910 68024 68683 0 -0.30(-0.00%)
Mar 26, 2010 68442 68910 68024 68683 1,771,400 +241.00(+0.35%)
Mar 25, 2010 68916 69572 68377 68442 1,478,400 -471.00(-0.68%)
Mar 24, 2010 69382 69677 68744 68913 1,597,400 -474.00(-0.68%)
Mar 23, 2010 69049 69613 68913 69387 1,606,600 +345.00(+0.50%)
Mar 22, 2010 68814 69121 67899 69042 1,395,200 +213.00(+0.31%)
Mar 20, 2010 69701 69998 68773 68829 0 +0.00(+0.00%)
Mar 19, 2010 69701 69998 68773 68829 1,957,400 -868.00(-1.25%)
Mar 18, 2010 69726 70128 68972 69697 1,656,200 -26.00(-0.04%)
Mar 17, 2010 69945 70424 69376 69723 1,372,000 -219.00(-0.31%)
Mar 16, 2010 69023 69949 69022 69942 1,302,400 +918.00(+1.33%)
Mar 15, 2010 69340 69384 68623 69024 1,453,000 -317.40(-0.46%)
Mar 14, 2010 69901 70486 69341 69341 0 +0.40(+0.00%)
Mar 13, 2010 69901 70486 69341 69341 1,569,000 -544.00(-0.78%)
Mar 12, 2010 69981 70183 69411 69885 1,627,200 -94.00(-0.13%)
Mar 11, 2010 69578 70476 69578 69979 1,909,200 +403.00(+0.58%)
Mar 10, 2010 68573 70144 68255 69576 2,464,200 +1001.00(+1.46%)
Mar 09, 2010 68851 69070 68318 68575 1,428,200 -0.50(-0.00%)
Mar 08, 2010 68851 69070 68318 68576 0 -271.00(-0.39%)
Mar 07, 2010 67823 68930 67823 68846 0 -0.50(-0.00%)
Mar 06, 2010 67823 68930 67823 68847 1,950,600 +1032.00(+1.52%)
Mar 05, 2010 67643 68198 66924 67815 1,398,600 +174.00(+0.26%)
Mar 04, 2010 67780 68813 67482 67641 2,113,800 -138.00(-0.20%)
Mar 03, 2010 67228 68250 67228 67779 1,708,600 +551.00(+0.82%)
Mar 02, 2010 66511 67397 66511 67228 1,363,000 +0.10(+0.00%)
Mar 01, 2010 66511 67397 66511 67228 0 +724.60(+1.09%)
Feb 28, 2010 66118 66510 65608 66503 0 +0.30(+0.00%)
Feb 27, 2010 66118 66510 65607 66503 1,731,400 +382.00(+0.58%)
Feb 26, 2010 65765 66325 64429 66121 1,792,200 +326.00(+0.50%)
Feb 25, 2010 66110 66514 65534 65795 1,573,000 -313.00(-0.47%)
Feb 24, 2010 67179 67179 65660 66108 1,644,800 -1076.00(-1.60%)
Feb 23, 2010 67598 68120 67035 67184 1,401,600 -0.20(-0.00%)
Feb 22, 2010 67598 68120 67035 67184 0 -413.20(-0.61%)
Feb 21, 2010 67810 67935 67210 67597 0 +0.40(+0.00%)
Feb 20, 2010 67811 67935 67210 67597 1,248,000 -239.00(-0.35%)
Feb 19, 2010 67285 67836 66550 67836 1,286,600 +551.00(+0.82%)
Feb 18, 2010 65863 67542 65863 67285 0 +0.40(+0.00%)
Feb 17, 2010 65864 67542 65864 67285 0 +1429.60(+2.17%)
Feb 16, 2010 66129 66133 65123 65855 0 +0.00(+0.00%)
Feb 15, 2010 66129 66133 65123 65855 0 +0.00(+0.00%)
Feb 13, 2010 66129 66133 65123 65855 873,200 -274.00(-0.41%)
Feb 12, 2010 65050 66145 64344 66129 1,259,000 +1078.00(+1.66%)
Feb 11, 2010 64721 65170 64320 65051 891,000 +333.00(+0.51%)
Feb 10, 2010 63164 65526 63164 64718 1,357,400 +1565.00(+2.48%)
Feb 09, 2010 62760 63923 62728 63153 1,875,600 -0.10(-0.00%)
Feb 08, 2010 62760 63923 62728 63153 0 +390.10(+0.62%)
Feb 06, 2010 63934 64001 61341 62763 3,053,000 -1171.00(-1.83%)
Feb 05, 2010 67100 67100 63750 63934 2,262,400 -3175.00(-4.73%)
Feb 04, 2010 67163 67347 66774 67109 1,765,000 -54.00(-0.08%)
Feb 03, 2010 66589 67321 66539 67163 1,587,800 +591.00(+0.89%)
Feb 02, 2010 65402 66763 65362 66572 1,494,400 +0.30(+0.00%)
Feb 01, 2010 65402 66763 65362 66572 0 +1169.70(+1.79%)
Jan 30, 2010 65591 66576 65140 65402 1,823,200 -186.00(-0.28%)
Jan 29, 2010 65071 66049 64541 65588 1,649,400 +518.00(+0.80%)
Jan 28, 2010 65527 65663 64553 65070 1,813,600 -454.00(-0.69%)
Jan 27, 2010 66213 66213 64719 65524 1,990,400 +0.30(+0.00%)
Jan 26, 2010 66213 66213 64719 65524 0 -696.30(-1.05%)
Jan 25, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 24, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 23, 2010 66264 66660 65445 66220 1,305,000 -50.00(-0.08%)
Jan 22, 2010 68200 68458 65996 66270 2,263,800 -1930.00(-2.83%)
Jan 21, 2010 69901 69901 67546 68200 1,990,600 -1709.00(-2.44%)
Jan 20, 2010 69396 70036 68867 69909 1,323,400 +508.00(+0.73%)
Jan 19, 2010 68983 69748 68983 69401 1,139,000 +0.10(+0.00%)
Jan 18, 2010 68983 69748 68983 69401 0 +422.60(+0.61%)
Jan 17, 2010 69780 69788 68695 68978 0 +0.30(+0.00%)
Jan 16, 2010 69780 69788 68695 68978 1,648,400 -823.00(-1.18%)
Jan 15, 2010 70377 70508 69661 69801 1,830,200 -584.00(-0.83%)
Jan 14, 2010 70081 70626 69535 70385 1,818,800 +309.00(+0.44%)
Jan 13, 2010 70429 70429 69284 70076 1,628,600 -357.00(-0.51%)
Jan 12, 2010 70267 71068 70158 70433 1,569,000 -0.50(-0.00%)
Jan 11, 2010 70267 71068 70158 70434 0 +170.80(+0.24%)
Jan 10, 2010 70455 70766 70158 70263 0 -0.30(-0.00%)
Jan 09, 2010 70455 70766 70158 70263 1,634,400 -188.00(-0.27%)
Jan 08, 2010 70723 70723 70045 70451 1,555,000 -278.00(-0.39%)
Jan 07, 2010 70237 70937 70016 70729 2,243,600 +489.00(+0.70%)
Jan 06, 2010 70046 70595 69928 70240 1,984,200 +195.00(+0.28%)
Jan 05, 2010 68587 70081 68587 70045 1,655,400 -0.10(-0.00%)
Jan 04, 2010 68587 70081 68587 70045 0 +1456.70(+2.12%)
Jan 03, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
Jan 02, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
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.