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 (%)
Mar 18, 2024 126758 127540 126272 126954 0 +212.00(+0.17%)
Mar 17, 2024 127682 127957 126502 126742 0 +0.00(+0.00%)
Mar 16, 2024 127682 127957 126502 126742 0 +0.00(+0.00%)
Mar 15, 2024 127682 127957 126502 126742 0 -948.00(-0.74%)
Mar 14, 2024 127992 128256 127192 127690 0 -316.00(-0.25%)
Mar 13, 2024 127668 128530 127439 128006 0 +338.00(+0.26%)
Mar 12, 2024 126124 128039 126121 127668 0 +1544.00(+1.22%)
Mar 11, 2024 127068 127068 126065 126124 0 -947.00(-0.75%)
Mar 10, 2024 128335 128338 125802 127071 0 +0.00(+0.00%)
Mar 09, 2024 128335 128338 125802 127071 0 +0.00(+0.00%)
Mar 08, 2024 128335 128338 125802 127071 0 -1269.00(-0.99%)
Mar 07, 2024 128890 129188 128033 128340 0 -550.00(-0.43%)
Mar 06, 2024 128099 129323 128099 128890 0 +792.00(+0.62%)
Mar 05, 2024 128336 128989 127823 128098 0 -243.00(-0.19%)
Mar 04, 2024 129176 129307 128278 128341 0 -839.00(-0.65%)
Mar 03, 2024 129026 129716 128717 129180 0 +0.00(+0.00%)
Mar 02, 2024 129026 129716 128717 129180 0 +0.00(+0.00%)
Mar 01, 2024 129026 129716 128717 129180 0 +127.00(+0.10%)
Feb 29, 2024 130155 130155 128669 129053 0 -1102.00(-0.85%)
Feb 28, 2024 131685 131685 129771 130155 0 -1534.00(-1.16%)
Feb 27, 2024 129613 131696 129613 131689 0 +2080.00(+1.60%)
Feb 26, 2024 129417 129978 129077 129609 0 +190.00(+0.15%)
Feb 25, 2024 130240 130624 129077 129419 0 +0.00(+0.00%)
Feb 24, 2024 130240 130624 129077 129419 0 +0.00(+0.00%)
Feb 23, 2024 130240 130624 129077 129419 0 -822.00(-0.63%)
Feb 22, 2024 130035 130829 129971 130241 0 +209.00(+0.16%)
Feb 21, 2024 129916 130034 129359 130032 0 +116.00(+0.09%)
Feb 20, 2024 129033 129916 128326 129916 0 +880.00(+0.68%)
Feb 19, 2024 128720 129036 128097 129036 0 +310.00(+0.24%)
Feb 18, 2024 127809 129069 127653 128726 0 +0.00(+0.00%)
Feb 17, 2024 127809 129069 127653 128726 0 +0.00(+0.00%)
Feb 16, 2024 127809 129069 127653 128726 0 +922.00(+0.72%)
Feb 15, 2024 127018 127824 126932 127804 0 +786.00(+0.62%)
Feb 14, 2024 128026 128026 126663 127018 0 -1008.00(-0.79%)
Feb 13, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 12, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 11, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 10, 2024 128216 128896 127579 128026 0 +0.00(+0.00%)
Feb 09, 2024 128216 128896 127579 128026 0 -191.00(-0.15%)
Feb 08, 2024 129950 130126 127912 128217 0 -1733.00(-1.33%)
Feb 07, 2024 130412 130552 129426 129950 0 -466.00(-0.36%)
Feb 06, 2024 127593 130417 127593 130416 0 +2823.00(+2.21%)
Feb 05, 2024 127182 127834 126443 127593 0 +411.00(+0.32%)
Feb 04, 2024 128471 128878 126628 127182 0 +0.00(+0.00%)
Feb 03, 2024 128471 128878 126628 127182 0 +0.00(+0.00%)
Feb 02, 2024 128471 128878 126628 127182 0 -1299.00(-1.01%)
Feb 01, 2024 127752 128481 127284 128481 0 +729.00(+0.57%)
Jan 31, 2024 127402 129558 127326 127752 0 +350.00(+0.27%)
Jan 30, 2024 128492 128492 127105 127402 0 -1101.00(-0.86%)
Jan 29, 2024 128970 129068 127853 128503 0 -464.00(-0.36%)
Jan 28, 2024 128196 129252 127869 128967 0 +0.00(+0.00%)
Jan 27, 2024 128196 129252 127869 128967 0 +0.00(+0.00%)
Jan 26, 2024 128196 129252 127869 128967 0 +798.00(+0.62%)
Jan 25, 2024 127815 128697 127803 128169 0 +353.00(+0.28%)
Jan 24, 2024 128275 129446 127680 127816 0 -447.00(-0.35%)
Jan 23, 2024 126612 128331 126612 128263 0 +1661.00(+1.31%)
Jan 22, 2024 127636 127843 125876 126602 0 -1034.00(-0.81%)
Jan 21, 2024 127319 127820 126533 127636 0 +0.00(+0.00%)
Jan 20, 2024 127319 127820 126533 127636 0 +0.00(+0.00%)
Jan 19, 2024 127319 127820 126533 127636 0 +320.00(+0.25%)
Jan 18, 2024 128524 129047 127316 127316 0 -1208.00(-0.94%)
Jan 17, 2024 129293 129296 128312 128524 0 -770.00(-0.60%)
Jan 16, 2024 131515 131517 129147 129294 0 -2227.00(-1.69%)
Jan 15, 2024 130988 131606 130253 131521 0 +533.00(+0.41%)
Jan 14, 2024 130652 131927 130410 130988 0 +0.00(+0.00%)
Jan 13, 2024 130652 131927 130410 130988 0 +0.00(+0.00%)
Jan 12, 2024 130652 131927 130410 130988 0 +339.00(+0.26%)
Jan 11, 2024 130841 131308 129898 130649 0 -192.00(-0.15%)
Jan 10, 2024 131447 131628 130438 130841 0 -606.00(-0.46%)
Jan 09, 2024 132424 132426 131203 131447 0 -980.00(-0.74%)
Jan 08, 2024 132023 132498 131015 132427 0 +404.00(+0.31%)
Jan 07, 2024 131218 132635 130579 132023 0 +0.00(+0.00%)
Jan 06, 2024 131218 132635 130579 132023 0 +0.00(+0.00%)
Jan 05, 2024 131218 132635 130579 132023 0 +797.00(+0.61%)
Jan 04, 2024 132831 132885 131024 131226 0 -1608.00(-1.21%)
Jan 03, 2024 132697 133576 132250 132834 0 +137.00(+0.10%)
Jan 02, 2024 134186 134195 132095 132697 0 -1488.00(-1.11%)
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.