Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 16158 16274 15891 15891 0 -267.00(-1.65%)
Feb 24, 2001 15920 16223 15831 16158 0 +248.00(+1.56%)
Feb 23, 2001 15604 15914 15558 15910 0 +316.00(+2.03%)
Feb 22, 2001 15909 15909 15568 15594 0 -317.00(-1.99%)
Feb 21, 2001 16066 16242 15783 15911 0 -150.00(-0.93%)
Feb 20, 2001 16263 16392 16023 16061 0 +0.00(+0.00%)
Feb 19, 2001 16263 16392 16023 16061 0 -198.00(-1.22%)
Feb 17, 2001 16934 16950 16100 16259 0 -678.00(-4.00%)
Feb 16, 2001 17121 17262 16922 16937 0 -183.00(-1.07%)
Feb 15, 2001 17078 17286 16890 17120 0 +24.00(+0.14%)
Feb 14, 2001 16922 17174 16883 17096 0 +179.00(+1.06%)
Feb 13, 2001 17163 17234 16883 16917 0 +0.00(+0.00%)
Feb 12, 2001 17163 17234 16883 16917 0 -221.00(-1.29%)
Feb 10, 2001 17257 17270 17050 17138 0 -105.00(-0.61%)
Feb 09, 2001 16814 17279 16814 17243 0 +431.00(+2.56%)
Feb 08, 2001 17003 17003 16630 16812 0 -195.00(-1.15%)
Feb 07, 2001 16734 17017 16734 17007 0 +276.00(+1.65%)
Feb 06, 2001 16914 16941 16539 16731 0 +0.00(+0.00%)
Feb 05, 2001 16914 16941 16539 16731 0 -184.00(-1.09%)
Feb 03, 2001 17027 17206 16781 16915 0 -124.00(-0.73%)
Feb 02, 2001 17670 17673 16977 17039 0 -634.00(-3.59%)
Feb 01, 2001 17725 17921 17637 17673 0 -50.00(-0.28%)
Jan 31, 2001 17882 17898 17668 17723 0 -160.00(-0.89%)
Jan 30, 2001 17906 18023 17704 17883 0 +0.00(+0.00%)
Jan 29, 2001 17906 18023 17704 17883 0 -6.00(-0.03%)
Jan 27, 2001 17776 17933 17591 17889 0 +0.00(+0.00%)
Jan 26, 2001 17776 17933 17591 17889 0 +117.00(+0.66%)
Jan 25, 2001 17849 18022 17698 17772 0 -60.00(-0.34%)
Jan 24, 2001 17381 17864 17376 17832 0 +440.00(+2.53%)
Jan 23, 2001 17548 17578 17297 17392 0 +0.00(+0.00%)
Jan 22, 2001 17548 17578 17297 17392 0 -138.00(-0.79%)
Jan 20, 2001 17525 17816 17512 17530 0 +9.00(+0.05%)
Jan 19, 2001 17204 17642 17151 17521 0 +330.00(+1.92%)
Jan 18, 2001 16748 17255 16745 17191 0 +470.00(+2.81%)
Jan 17, 2001 16973 17035 16662 16721 0 -242.00(-1.43%)
Jan 16, 2001 16858 17038 16858 16963 0 +0.00(+0.00%)
Jan 15, 2001 16858 17038 16858 16963 0 +113.00(+0.67%)
Jan 13, 2001 17034 17212 16821 16850 0 -174.00(-1.02%)
Jan 12, 2001 16908 17045 16797 17024 0 +105.00(+0.62%)
Jan 11, 2001 16964 17093 16701 16919 0 -57.00(-0.34%)
Jan 10, 2001 16566 17096 16566 16976 0 +414.00(+2.50%)
Jan 09, 2001 16398 16623 16226 16562 0 +0.00(+0.00%)
Jan 08, 2001 16398 16623 16226 16562 0 +152.00(+0.93%)
Jan 06, 2001 16679 16888 16380 16410 0 -265.00(-1.59%)
Jan 05, 2001 16597 16933 16587 16675 0 +76.00(+0.46%)
Jan 04, 2001 15425 16599 15251 16599 0 +1174.00(+7.61%)
Jan 03, 2001 15242 15621 15174 15425 0 +0.00(+0.00%)
Jan 02, 2001 15242 15621 15174 15425 0 +166.00(+1.09%)
Dec 29, 2000 15188 15269 15132 15259 0 +73.00(+0.48%)
Dec 28, 2000 14805 15223 14805 15186 0 +391.00(+2.64%)
Dec 27, 2000 14663 14851 14659 14795 0 +0.00(+0.00%)
Dec 26, 2000 14663 14851 14659 14795 0 +143.00(+0.98%)
Dec 23, 2000 14533 14802 14532 14652 0 +147.00(+1.01%)
Dec 22, 2000 14727 14958 14461 14505 0 -117.00(-0.80%)
Dec 21, 2000 15306 15328 14618 14622 0 -714.00(-4.66%)
Dec 20, 2000 15085 15415 15085 15336 0 +253.00(+1.68%)
Dec 19, 2000 15002 15282 14093 15083 0 +0.00(+0.00%)
Dec 18, 2000 15002 15282 14093 15083 0 +95.00(+0.63%)
Dec 16, 2000 15253 15253 14833 14988 0 -271.00(-1.78%)
Dec 15, 2000 15261 15329 15080 15259 0 -32.00(-0.21%)
Dec 14, 2000 14916 15389 14900 15291 0 +385.00(+2.58%)
Dec 13, 2000 15186 15186 14869 14906 0 -282.00(-1.86%)
Dec 12, 2000 14991 15355 14991 15188 0 +0.00(+0.00%)
Dec 11, 2000 14991 15355 14991 15188 0 +205.00(+1.37%)
Dec 09, 2000 14462 15062 14461 14983 0 +523.00(+3.62%)
Dec 08, 2000 13947 14460 13918 14460 0 +515.00(+3.69%)
Dec 07, 2000 14180 14277 13945 13945 0 -237.00(-1.67%)
Dec 06, 2000 13513 14188 13513 14182 0 +672.00(+4.97%)
Dec 05, 2000 13396 13538 13242 13510 0 +0.00(+0.00%)
Dec 04, 2000 13396 13538 13242 13510 0 +73.00(+0.54%)
Dec 02, 2000 13303 13578 13282 13437 0 +150.00(+1.13%)
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.