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 (%)
May 31, 2012 53805 54509 53090 54490 4,826,000 +692.00(+1.29%)
May 30, 2012 54632 54632 53382 53798 3,298,400 -835.00(-1.53%)
May 29, 2012 55214 55763 54554 54633 3,048,000 -580.00(-1.05%)
May 28, 2012 54467 55609 54467 55213 1,857,200 +750.00(+1.38%)
May 27, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 26, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 25, 2012 54062 54970 53847 54463 2,988,400 +400.00(+0.74%)
May 24, 2012 54620 54820 53176 54063 4,013,800 -556.00(-1.02%)
May 23, 2012 55039 55052 53028 54619 4,334,000 -420.00(-0.76%)
May 22, 2012 56586 56586 54886 55039 3,667,400 -1551.00(-2.74%)
May 21, 2012 54516 56678 54516 56590 3,569,000 +2077.00(+3.81%)
May 20, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 19, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 18, 2012 54032 54914 53856 54513 4,306,200 +475.00(+0.88%)
May 17, 2012 55886 56296 54038 54038 3,709,800 -1850.00(-3.31%)
May 16, 2012 56245 57693 55415 55888 4,327,600 -350.00(-0.62%)
May 15, 2012 57540 58024 56145 56238 4,189,200 -1302.00(-2.26%)
May 14, 2012 59443 59443 57539 57540 3,047,400 -1905.00(-3.20%)
May 13, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 12, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 11, 2012 59703 60340 59138 59445 2,532,400 -257.00(-0.43%)
May 10, 2012 59796 60752 59637 59702 2,701,400 -84.00(-0.14%)
May 09, 2012 60346 60346 59199 59786 3,261,600 -579.00(-0.96%)
May 08, 2012 61218 61218 59871 60365 3,091,200 -855.00(-1.40%)
May 07, 2012 60802 61299 60391 61220 3,370,400 -1204.00(-1.93%)
May 06, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 05, 2012 61820 62502 61594 62424 0 +1603.00(+2.64%)
May 04, 2012 62104 62167 60438 60821 4,961,600 -1283.00(-2.07%)
May 03, 2012 62427 62783 61731 62104 3,036,000 -320.00(-0.51%)
May 02, 2012 61820 62502 61594 62424 2,955,600 +603.70(+0.98%)
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.