FinancialContent is the trusted provider of stock market information to the media industry.
Brazil Bovespa Index (IX: BVSP)
54,625.35   -2587.03 (-4.52%)
Daily Price  /  Updated: 5:54 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 60449 60982 59917 60968 0 +516.00(+0.85%)
Mar 28, 2008 60762 61062 60192 60452 0 -310.00(-0.51%)
Mar 27, 2008 61418 62200 60679 60762 0 -653.00(-1.06%)
Mar 26, 2008 61234 61849 60759 61415 0 +181.00(+0.30%)
Mar 25, 2008 59820 61616 59820 61234 0 +1421.00(+2.38%)
Mar 24, 2008 58994 61083 58994 59813 0 +825.70(+1.40%)
Mar 21, 2008 58818 59170 57824 58987 0 +0.30(+0.00%)
Mar 20, 2008 58818 59170 57824 58987 0 +160.00(+0.27%)
Mar 19, 2008 61936 62372 58805 58827 0 -3106.00(-5.02%)
Mar 18, 2008 60040 61933 60040 61933 0 +1921.00(+3.20%)
Mar 17, 2008 61987 61987 59342 60012 0 -1979.00(-3.19%)
Mar 14, 2008 62280 63028 60710 61991 0 -289.00(-0.46%)
Mar 13, 2008 62175 62413 60168 62280 0 +103.00(+0.17%)
Mar 12, 2008 62378 63036 62022 62177 0 -191.00(-0.31%)
Mar 11, 2008 60006 62368 60006 62368 0 +2369.00(+3.95%)
Mar 10, 2008 61869 61923 59996 59999 0 -1869.00(-3.02%)
Mar 07, 2008 62973 62973 61382 61868 0 -1107.00(-1.76%)
Mar 06, 2008 64631 64676 62975 62975 0 -1654.00(-2.56%)
Mar 05, 2008 63653 65045 63653 64629 0 +973.00(+1.53%)
Mar 04, 2008 64486 64530 62745 63656 0 -834.00(-1.29%)
Mar 03, 2008 63496 64644 63159 64490 0 +1001.00(+1.58%)
Feb 29, 2008 65553 65553 63482 63489 0 -2066.00(-3.15%)
Feb 28, 2008 65495 66005 65248 65555 0 +60.00(+0.09%)
Feb 27, 2008 65178 65968 64647 65495 0 +312.00(+0.48%)
Feb 26, 2008 64994 65399 63983 65183 0 +182.00(+0.28%)
Feb 25, 2008 64605 65013 64060 65001 0 +392.00(+0.61%)
Feb 22, 2008 63780 64609 63360 64609 0 +817.00(+1.28%)
Feb 21, 2008 63748 64631 63620 63792 0 +45.00(+0.07%)
Feb 20, 2008 62292 63780 61634 63747 0 +1450.00(+2.33%)
Feb 19, 2008 62801 63590 62180 62297 0 -308.00(-0.49%)
Feb 18, 2008 61292 62846 61292 62605 0 +1333.00(+2.18%)
Feb 15, 2008 61803 61803 60717 61272 0 -547.00(-0.88%)
Feb 14, 2008 62595 63224 61737 61819 0 -772.00(-1.23%)
Feb 13, 2008 61802 63002 61802 62591 0 +786.00(+1.27%)
Feb 12, 2008 60645 62828 60645 61805 0 +1162.00(+1.92%)
Feb 11, 2008 59081 60805 59081 60643 0 +1567.00(+2.65%)
Feb 08, 2008 58967 59520 58843 59076 0 +111.00(+0.19%)
Feb 07, 2008 58965 59581 58030 58965 0 -4.00(-0.01%)
Feb 06, 2008 61076 61076 58742 58969 0 -2111.00(-3.46%)
Feb 05, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 04, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 01, 2008 59491 61187 59491 61080 0 +1590.00(+2.67%)
Jan 31, 2008 60288 60288 57886 59490 0 -799.00(-1.33%)
Jan 30, 2008 59522 60289 58752 60289 0 +759.00(+1.27%)
Jan 29, 2008 58597 59715 58597 59530 0 +936.00(+1.60%)
Jan 28, 2008 57457 58721 56360 58594 0 +1131.00(+1.97%)
Jan 25, 2008 54242 57675 54242 57463 3,801,800 +0.00(+0.00%)
Jan 24, 2008 54242 57675 54242 57463 0 +3228.00(+5.95%)
Jan 23, 2008 56098 56098 53011 54235 0 -1862.00(-3.32%)
Jan 22, 2008 53705 56541 53610 56097 0 +2388.00(+4.45%)
Jan 21, 2008 57503 57503 53487 53709 0 -3797.00(-6.60%)
Jan 18, 2008 57039 58291 56241 57506 0 +469.00(+0.82%)
Jan 17, 2008 58773 59643 56734 57037 0 -1740.00(-2.96%)
Jan 16, 2008 59906 59906 58077 58777 0 -1130.00(-1.89%)
Jan 15, 2008 62180 62180 59897 59907 0 -2281.00(-3.67%)
Jan 14, 2008 61950 62536 61643 62188 0 +246.00(+0.40%)
Jan 11, 2008 63514 63514 61942 61942 0 -1573.00(-2.48%)
Jan 10, 2008 62677 63615 62594 63515 0 +841.00(+1.34%)
Jan 09, 2008 62078 62674 61487 62674 0 +593.00(+0.96%)
Jan 08, 2008 60771 62650 60771 62081 0 +1309.00(+2.15%)
Jan 07, 2008 61054 61505 60092 60772 0 -265.00(-0.43%)
Jan 04, 2008 62898 63436 60574 61037 0 -1855.00(-2.95%)
Jan 03, 2008 62814 63129 62556 62892 0 +77.00(+0.12%)
Jan 02, 2008 63885 63906 62659 62815 0 -1071.00(-1.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More