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 (%)
May 30, 2008 71798 72862 71766 72593 1,770,400 +795.00(+1.11%)
May 29, 2008 73154 73920 71695 71798 1,542,600 -1355.00(-1.85%)
May 28, 2008 70995 73180 70734 73153 1,455,000 +2161.00(+3.04%)
May 27, 2008 71629 71659 70335 70992 1,409,600 -637.00(-0.89%)
May 26, 2008 71452 71988 71423 71629 503,200 +177.00(+0.25%)
May 23, 2008 72295 72295 70774 71452 1,094,000 -842.80(-1.17%)
May 22, 2008 72295 72295 72295 72295 0 -0.20(-0.00%)
May 21, 2008 73508 73780 72150 72295 1,465,000 -1222.00(-1.66%)
May 20, 2008 73445 73522 72146 73517 1,256,200 +78.00(+0.11%)
May 19, 2008 72767 73794 72458 73439 1,494,600 +672.00(+0.92%)
May 16, 2008 71496 72767 71496 72767 1,348,800 +1275.00(+1.78%)
May 15, 2008 70031 71492 70031 71492 1,144,400 +1465.00(+2.09%)
May 14, 2008 70495 70966 70027 70027 1,200,000 -476.00(-0.68%)
May 13, 2008 70422 71084 70108 70503 1,207,600 +87.00(+0.12%)
May 12, 2008 69646 70420 69068 70416 966,600 +770.00(+1.11%)
May 09, 2008 69722 69722 68764 69646 841,200 -76.00(-0.11%)
May 08, 2008 69021 69877 69014 69722 975,000 +704.00(+1.02%)
May 07, 2008 70201 70545 68599 69018 1,342,600 -1177.00(-1.68%)
May 06, 2008 70175 70215 69561 70195 1,518,000 +20.00(+0.03%)
May 05, 2008 69366 70435 69366 70175 1,347,400 +809.00(+1.17%)
May 02, 2008 67869 70973 67865 69366 1,981,800 +1497.60(+2.21%)
May 01, 2008 63826 68038 63826 67868 0 +0.40(+0.00%)
Apr 30, 2008 63826 68038 63826 67868 2,112,800 +4042.00(+6.33%)
Apr 29, 2008 65678 65678 63706 63826 1,113,600 -1852.00(-2.82%)
Apr 28, 2008 65191 66025 65191 65678 1,183,000 +491.00(+0.75%)
Apr 25, 2008 64576 65253 64172 65187 1,111,000 +611.00(+0.95%)
Apr 24, 2008 64946 65086 64223 64576 971,600 -372.00(-0.57%)
Apr 23, 2008 65413 65689 64914 64948 862,800 -465.00(-0.71%)
Apr 22, 2008 64922 65689 64922 65413 965,800 +490.00(+0.75%)
Apr 21, 2008 64554 65384 64554 64923 0 +0.00(+0.00%)
Apr 18, 2008 64554 65384 64554 64923 856,800 +371.00(+0.57%)
Apr 17, 2008 64150 64945 63599 64552 908,400 +400.00(+0.62%)
Apr 16, 2008 62625 64314 62625 64152 1,237,800 +1534.00(+2.45%)
Apr 15, 2008 62151 62825 62151 62618 841,600 +465.00(+0.75%)
Apr 14, 2008 62592 62733 61467 62153 926,600 -432.00(-0.69%)
Apr 11, 2008 63526 63526 62459 62585 696,800 -942.00(-1.48%)
Apr 10, 2008 63475 63646 62712 63527 909,400 +50.00(+0.08%)
Apr 09, 2008 64540 64621 63167 63477 863,400 -1063.00(-1.65%)
Apr 08, 2008 64180 64833 63453 64540 878,000 +364.00(+0.57%)
Apr 07, 2008 64447 65409 63919 64176 909,400 -270.00(-0.42%)
Apr 04, 2008 64177 64630 63906 64446 812,800 +271.00(+0.42%)
Apr 03, 2008 63367 64731 62793 64175 1,039,400 +811.00(+1.28%)
Apr 02, 2008 62775 63816 62775 63364 1,076,800 +589.00(+0.94%)
Apr 01, 2008 60965 62788 60965 62775 1,205,600 +1807.00(+2.96%)
Mar 31, 2008 60449 60982 59917 60968 2,168,400 +516.00(+0.85%)
Mar 28, 2008 60762 61062 60192 60452 1,673,400 -310.00(-0.51%)
Mar 27, 2008 61418 62200 60679 60762 1,639,200 -653.00(-1.06%)
Mar 26, 2008 61234 61849 60759 61415 2,351,000 +181.00(+0.30%)
Mar 25, 2008 59820 61616 59820 61234 2,523,800 +1421.00(+2.38%)
Mar 24, 2008 58994 61083 58994 59813 2,289,000 +825.70(+1.40%)
Mar 21, 2008 58818 59170 57824 58987 0 +0.30(+0.00%)
Mar 20, 2008 58818 59170 57824 58987 2,717,800 +160.00(+0.27%)
Mar 19, 2008 61936 62372 58805 58827 2,229,400 -3106.00(-5.02%)
Mar 18, 2008 60040 61933 60040 61933 3,084,800 +1921.00(+3.20%)
Mar 17, 2008 61987 61987 59342 60012 2,131,800 -1979.00(-3.19%)
Mar 14, 2008 62280 63028 60710 61991 2,813,200 -289.00(-0.46%)
Mar 13, 2008 62175 62413 60168 62280 3,854,200 +103.00(+0.17%)
Mar 12, 2008 62378 63036 62022 62177 2,316,400 -191.00(-0.31%)
Mar 11, 2008 60006 62368 60006 62368 3,223,600 +2369.00(+3.95%)
Mar 10, 2008 61869 61923 59996 59999 1,901,000 -1869.00(-3.02%)
Mar 08, 2008 62973 62973 61382 61868 2,489,000 -1107.00(-1.76%)
Mar 07, 2008 64631 64676 62975 62975 2,246,000 -1654.00(-2.56%)
Mar 06, 2008 63653 65045 63653 64629 2,322,800 +973.00(+1.53%)
Mar 05, 2008 64486 64530 62745 63656 2,141,800 -834.00(-1.29%)
Mar 04, 2008 63496 64644 63159 64490 2,267,000 +0.00(+0.00%)
Mar 03, 2008 63496 64644 63159 64490 0 +1001.00(+1.58%)
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.