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 (%)
Mar 31, 2011 68000 68606 68000 68587 2,124,400 +590.00(+0.87%)
Mar 30, 2011 67423 68004 67423 67997 1,859,800 +578.00(+0.86%)
Mar 29, 2011 67194 67862 67046 67419 1,768,200 +226.00(+0.34%)
Mar 28, 2011 67767 68070 67193 67193 1,444,400 -572.90(-0.85%)
Mar 27, 2011 67528 68256 67497 67766 0 -0.10(-0.00%)
Mar 26, 2011 67528 68256 67497 67766 0 +0.00(+0.00%)
Mar 25, 2011 67528 68256 67497 67766 2,223,800 +233.00(+0.35%)
Mar 24, 2011 67799 68009 67406 67533 1,819,800 -263.00(-0.39%)
Mar 23, 2011 67570 67918 67317 67796 2,145,600 +218.00(+0.32%)
Mar 22, 2011 66684 67631 66531 67578 2,357,800 +888.00(+1.33%)
Mar 21, 2011 66887 67676 66656 66690 2,557,400 -189.90(-0.28%)
Mar 20, 2011 66217 67384 66217 66880 0 +0.00(+0.00%)
Mar 19, 2011 66217 67384 66217 66880 0 -0.10(-0.00%)
Mar 18, 2011 66217 67384 66217 66880 2,842,800 +664.00(+1.00%)
Mar 17, 2011 66017 66950 66015 66216 1,985,000 +213.00(+0.32%)
Mar 16, 2011 67011 67502 65663 66003 3,056,800 -1002.00(-1.50%)
Mar 15, 2011 67168 67168 65463 67005 2,852,200 -164.00(-0.24%)
Mar 14, 2011 66684 67333 66088 67169 1,874,200 +484.40(+0.73%)
Mar 13, 2011 66041 67014 65559 66685 0 -0.40(-0.00%)
Mar 12, 2011 66041 67014 65559 66685 2,491,000 +644.00(+0.98%)
Mar 11, 2011 67256 67256 65854 66041 2,375,000 -1223.00(-1.82%)
Mar 10, 2011 68010 68057 67109 67264 1,407,600 +0.20(+0.00%)
Mar 09, 2011 68010 68057 67109 67264 0 -748.30(-1.10%)
Mar 08, 2011 68138 68220 67514 68012 0 +0.00(+0.00%)
Mar 07, 2011 68138 68220 67514 68012 0 +0.10(+0.00%)
Mar 06, 2011 68138 68220 67514 68012 0 +0.00(+0.00%)
Mar 05, 2011 68138 68220 67514 68012 1,840,000 -134.00(-0.20%)
Mar 04, 2011 67284 68188 67284 68146 2,254,600 +864.00(+1.28%)
Mar 03, 2011 66242 67282 66101 67282 2,518,600 +1039.00(+1.57%)
Mar 02, 2011 67381 67708 66243 66243 2,166,400 -1140.00(-1.69%)
Mar 01, 2011 66909 67458 66687 67383 2,640,400 -0.20(-0.00%)
Feb 28, 2011 66909 67458 66687 67383 0 +480.20(+0.72%)
Feb 27, 2011 66952 67632 66331 66903 0 +0.00(+0.00%)
Feb 26, 2011 66952 67632 66331 66903 2,394,600 -46.00(-0.07%)
Feb 25, 2011 66909 67344 66693 66949 2,699,200 +39.00(+0.06%)
Feb 24, 2011 66440 67266 66049 66910 3,335,000 +470.00(+0.71%)
Feb 23, 2011 67255 67570 66342 66440 3,045,400 -819.00(-1.22%)
Feb 22, 2011 68067 68067 67085 67259 1,453,000 +0.30(+0.00%)
Feb 21, 2011 68067 68067 67085 67259 0 -808.30(-1.19%)
Feb 20, 2011 67685 68226 67386 68067 0 +0.00(+0.00%)
Feb 19, 2011 67685 68226 67386 68067 1,944,000 +382.00(+0.56%)
Feb 18, 2011 67580 67876 67107 67685 2,147,800 +114.00(+0.17%)
Feb 17, 2011 66342 67793 66342 67571 2,672,400 +1230.00(+1.85%)
Feb 16, 2011 66558 66861 66117 66341 2,355,400 -217.00(-0.33%)
Feb 15, 2011 65751 66743 65462 66558 1,945,000 +0.50(+0.00%)
Feb 14, 2011 65751 66743 65462 66558 0 +801.50(+1.22%)
Feb 13, 2011 64582 65890 64562 65756 0 +0.00(+0.00%)
Feb 12, 2011 64582 65890 64562 65756 2,396,400 +1178.00(+1.82%)
Feb 11, 2011 64217 65106 64185 64578 2,356,400 +360.00(+0.56%)
Feb 10, 2011 65767 65767 64016 64218 2,811,400 -1553.00(-2.36%)
Feb 09, 2011 65359 66238 65110 65771 2,764,000 +409.00(+0.63%)
Feb 08, 2011 65272 65893 64916 65362 1,980,400 +0.00(+0.00%)
Feb 07, 2011 65272 65893 64916 65362 0 +92.90(+0.14%)
Feb 06, 2011 66752 66946 65160 65269 0 +0.10(+0.00%)
Feb 05, 2011 66752 66946 65160 65269 2,676,800 -1496.00(-2.24%)
Feb 04, 2011 66688 66849 66091 66765 2,380,800 +77.00(+0.12%)
Feb 03, 2011 67844 68012 66643 66688 2,551,400 -1159.00(-1.71%)
Feb 02, 2011 66575 67922 66575 67847 2,114,000 +1272.00(+1.91%)
Feb 01, 2011 66697 67166 66271 66575 2,253,800 +0.10(+0.00%)
Jan 31, 2011 66697 67166 66271 66575 0 -122.70(-0.18%)
Jan 30, 2011 68051 68182 65898 66698 0 -0.40(-0.00%)
Jan 29, 2011 68051 68182 65898 66698 2,544,000 -1353.00(-1.99%)
Jan 28, 2011 68717 69108 67775 68051 2,304,400 -658.00(-0.96%)
Jan 27, 2011 69427 69556 68515 68709 2,542,400 -0.20(-0.00%)
Jan 26, 2011 69427 69556 68515 68709 0 -717.80(-1.03%)
Jan 25, 2011 69134 69513 68786 69427 1,474,400 +0.40(+0.00%)
Jan 24, 2011 69134 69513 68786 69427 0 +293.50(+0.42%)
Jan 23, 2011 69560 70026 69095 69133 0 +0.10(+0.00%)
Jan 22, 2011 69560 70027 69095 69133 2,071,800 -429.00(-0.62%)
Jan 21, 2011 70056 70083 69177 69562 2,169,600 -496.00(-0.71%)
Jan 20, 2011 70921 71190 69966 70058 1,884,800 -862.00(-1.22%)
Jan 19, 2011 70612 71094 70612 70920 1,877,400 +311.00(+0.44%)
Jan 18, 2011 70940 70940 70544 70609 1,538,600 -0.10(-0.00%)
Jan 17, 2011 70940 70940 70544 70609 0 -331.10(-0.47%)
Jan 16, 2011 70723 71184 70397 70940 0 +0.20(+0.00%)
Jan 15, 2011 70723 71184 70397 70940 1,806,600 +219.00(+0.31%)
Jan 14, 2011 71631 71924 70719 70721 2,237,800 -912.00(-1.27%)
Jan 13, 2011 70429 71633 70429 71633 2,516,000 +1210.00(+1.72%)
Jan 12, 2011 70146 70647 70145 70423 2,138,000 +296.00(+0.42%)
Jan 11, 2011 70056 70133 69666 70127 1,610,800 +0.00(+0.00%)
Jan 10, 2011 70056 70133 69666 70127 0 +69.80(+0.10%)
Jan 09, 2011 70580 70783 69718 70057 0 +0.20(+0.00%)
Jan 08, 2011 70580 70783 69718 70057 1,761,000 -522.00(-0.74%)
Jan 07, 2011 71093 71167 70469 70579 2,546,000 -512.00(-0.72%)
Jan 06, 2011 70311 71173 69802 71091 2,309,200 +773.00(+1.10%)
Jan 05, 2011 69962 70318 69560 70318 2,427,200 +356.00(+0.51%)
Jan 04, 2011 69310 70471 69305 69962 1,862,400 -0.30(-0.00%)
Jan 03, 2011 69310 70471 69305 69962 0 +657.50(+0.95%)
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.