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 (%)
Apr 28, 2006 39752 40425 39752 40363 0 +612.00(+1.54%)
Apr 27, 2006 40410 40410 39631 39751 0 -659.00(-1.63%)
Apr 26, 2006 39739 40422 39739 40410 0 +672.00(+1.69%)
Apr 25, 2006 39753 39953 39577 39738 0 -13.00(-0.03%)
Apr 24, 2006 39775 40089 39616 39751 0 -24.00(-0.06%)
Apr 21, 2006 39941 40278 39435 39775 0 +0.00(+0.00%)
Apr 20, 2006 39941 40278 39435 39775 0 -163.00(-0.41%)
Apr 19, 2006 39581 40026 39492 39938 0 +366.00(+0.92%)
Apr 18, 2006 38466 39584 38466 39572 0 +1110.00(+2.89%)
Apr 17, 2006 38086 38698 38086 38462 0 +380.00(+1.00%)
Apr 13, 2006 38426 38479 37984 38082 0 -345.00(-0.90%)
Apr 12, 2006 37901 38448 37816 38427 0 +526.00(+1.39%)
Apr 11, 2006 38478 38885 37823 37901 0 -574.00(-1.49%)
Apr 10, 2006 38927 38927 38239 38475 0 -451.00(-1.16%)
Apr 07, 2006 39285 39397 38630 38926 0 -359.00(-0.91%)
Apr 06, 2006 39053 39310 38700 39285 0 +232.00(+0.59%)
Apr 05, 2006 38803 39054 38475 39053 0 +251.00(+0.65%)
Apr 04, 2006 38718 39086 38606 38802 0 +85.00(+0.22%)
Apr 03, 2006 37952 38851 37952 38717 0 +765.00(+2.02%)
Apr 01, 2006 37783 38016 37619 37952 0 +175.00(+0.46%)
Mar 31, 2006 37493 38089 37469 37777 0 +285.00(+0.76%)
Mar 30, 2006 36684 37492 36684 37492 0 +810.00(+2.21%)
Mar 29, 2006 37640 37731 36682 36682 0 -959.00(-2.55%)
Mar 28, 2006 37577 37893 37153 37641 0 +0.00(+0.00%)
Mar 27, 2006 37577 37893 37153 37641 0 +64.00(+0.17%)
Mar 25, 2006 37473 37775 37301 37577 0 +103.00(+0.27%)
Mar 24, 2006 37850 38128 37207 37474 0 -377.00(-1.00%)
Mar 23, 2006 37398 37851 37156 37851 0 +453.00(+1.21%)
Mar 22, 2006 38204 38204 37351 37398 0 -806.00(-2.11%)
Mar 21, 2006 38049 38500 37978 38204 0 +0.00(+0.00%)
Mar 20, 2006 38049 38500 37978 38204 0 +155.00(+0.41%)
Mar 18, 2006 38159 38268 37769 38049 0 -108.00(-0.28%)
Mar 17, 2006 38245 38578 37962 38157 0 -87.00(-0.23%)
Mar 16, 2006 37546 38341 37543 38244 0 +703.00(+1.87%)
Mar 15, 2006 36789 37541 36417 37541 0 +748.00(+2.03%)
Mar 14, 2006 36891 37259 36513 36793 0 +0.00(+0.00%)
Mar 13, 2006 36891 37259 36513 36793 0 -98.00(-0.27%)
Mar 11, 2006 36328 37161 36218 36891 0 +579.00(+1.59%)
Mar 10, 2006 37289 37739 36085 36312 0 -977.00(-2.62%)
Mar 09, 2006 37421 37421 36446 37289 0 -134.00(-0.36%)
Mar 08, 2006 38350 38350 37130 37423 0 -931.00(-2.43%)
Mar 07, 2006 39241 39395 38348 38354 0 +0.00(+0.00%)
Mar 06, 2006 39241 39395 38348 38354 0 -886.00(-2.26%)
Mar 04, 2006 39129 39356 38716 39240 0 +114.00(+0.29%)
Mar 03, 2006 39182 39367 38989 39126 0 -52.00(-0.13%)
Mar 02, 2006 38610 39203 38533 39178 0 +0.00(+0.00%)
Mar 01, 2006 38610 39203 38533 39178 0 +1356.00(+3.59%)
Feb 28, 2006 38018 38804 37688 37822 0 +0.00(+0.00%)
Feb 27, 2006 38018 38804 37688 37822 0 -788.00(-2.04%)
Feb 25, 2006 38406 38610 38337 38610 0 +205.00(+0.53%)
Feb 24, 2006 38242 38522 37747 38405 0 +159.00(+0.42%)
Feb 23, 2006 38166 38633 38056 38246 0 +80.00(+0.21%)
Feb 22, 2006 38541 38978 38166 38166 0 -373.00(-0.97%)
Feb 21, 2006 38418 38678 38032 38539 0 +0.00(+0.00%)
Feb 20, 2006 38418 38678 38032 38539 0 +117.00(+0.30%)
Feb 18, 2006 38256 38642 38256 38422 0 +166.00(+0.43%)
Feb 17, 2006 37245 38268 37245 38256 0 +1017.00(+2.73%)
Feb 16, 2006 36629 37447 36422 37239 0 +612.00(+1.67%)
Feb 15, 2006 36117 36734 35891 36627 0 +513.00(+1.42%)
Feb 14, 2006 36975 37076 36114 36114 0 +0.00(+0.00%)
Feb 13, 2006 36975 37076 36114 36114 0 -861.00(-2.33%)
Feb 11, 2006 36886 37813 36633 36975 0 +93.00(+0.25%)
Feb 10, 2006 36501 37177 36501 36882 0 +383.00(+1.05%)
Feb 09, 2006 36553 36784 36183 36499 0 -63.00(-0.17%)
Feb 08, 2006 37320 37376 36556 36562 0 -759.00(-2.03%)
Feb 07, 2006 37262 37776 37229 37321 0 +0.00(+0.00%)
Feb 06, 2006 37262 37776 37229 37321 0 +59.00(+0.16%)
Feb 04, 2006 37304 37609 36526 37262 0 -42.00(-0.11%)
Feb 03, 2006 38482 38508 37237 37304 0 -1181.00(-3.07%)
Feb 02, 2006 38382 38500 37886 38485 0 +102.00(+0.27%)
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.