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 (%)
Dec 31, 2012 60416 61066 60416 60954 0 +538.30(+0.89%)
Dec 30, 2012 60964 61191 60232 60416 0 -536.10(-0.88%)
Dec 29, 2012 60416 61066 60416 60952 2,626,000 +536.00(+0.89%)
Dec 28, 2012 60964 61191 60233 60416 2,852,600 -544.00(-0.89%)
Dec 27, 2012 61003 61322 60861 60960 2,598,000 +0.20(+0.00%)
Dec 26, 2012 61003 61322 60861 60960 0 -47.20(-0.08%)
Dec 25, 2012 61271 61271 60221 61007 0 +0.00(+0.00%)
Dec 24, 2012 61271 61271 60221 61007 0 -269.10(-0.44%)
Dec 23, 2012 60992 61276 60622 61276 0 +269.10(+0.44%)
Dec 22, 2012 61271 61271 60221 61007 3,157,400 -269.00(-0.44%)
Dec 21, 2012 60992 61276 60622 61276 3,083,400 +278.00(+0.46%)
Dec 20, 2012 60461 61212 60396 60998 4,427,600 +537.00(+0.89%)
Dec 19, 2012 59568 60539 59565 60461 4,364,800 +894.00(+1.50%)
Dec 18, 2012 59604 59914 59323 59567 3,114,400 +0.50(+0.00%)
Dec 17, 2012 59604 59914 59323 59566 0 -38.40(-0.06%)
Dec 16, 2012 59320 59824 59273 59605 0 -0.10(-0.00%)
Dec 15, 2012 59320 59824 59273 59605 3,405,800 +288.00(+0.49%)
Dec 14, 2012 59459 59969 59154 59317 3,569,400 -157.00(-0.26%)
Dec 13, 2012 59626 59859 59291 59474 4,749,600 -149.00(-0.25%)
Dec 12, 2012 59257 59747 58951 59623 3,988,600 +375.00(+0.63%)
Dec 11, 2012 58468 59248 58091 59248 3,061,800 -0.20(-0.00%)
Dec 10, 2012 58468 59248 58091 59248 0 +1591.80(+2.76%)
Dec 09, 2012 57685 57860 57129 57656 0 -830.60(-1.42%)
Dec 08, 2012 57656 58594 57636 58487 3,042,400 +831.00(+1.44%)
Dec 07, 2012 57685 57860 57129 57656 3,203,200 -23.00(-0.04%)
Dec 06, 2012 57597 58127 57231 57679 3,582,400 +116.00(+0.20%)
Dec 05, 2012 58212 58520 57547 57563 3,937,200 -639.00(-1.10%)
Dec 04, 2012 57479 58332 57479 58202 3,485,800 +727.00(+1.26%)
Dec 01, 2012 57845 58031 56704 57475 5,047,000 -378.00(-0.65%)
Nov 30, 2012 56562 57853 56562 57853 3,401,400 +1314.00(+2.32%)
Nov 29, 2012 56206 56591 55686 56539 3,465,400 +291.00(+0.52%)
Nov 28, 2012 56737 57420 56248 56248 3,554,200 -489.00(-0.86%)
Nov 27, 2012 57571 57572 56502 56737 2,752,800 -0.10(-0.00%)
Nov 26, 2012 57571 57572 56502 56737 0 +300.10(+0.53%)
Nov 25, 2012 56245 56643 56242 56437 0 -1137.00(-1.97%)
Nov 24, 2012 56439 57574 56248 57574 3,182,000 +1137.00(+2.01%)
Nov 23, 2012 56245 56643 56242 56437 2,146,200 +195.00(+0.35%)
Nov 22, 2012 56453 56789 55946 56242 3,592,200 +839.70(+1.52%)
Nov 21, 2012 55387 56666 55387 55402 0 -1048.70(-1.86%)
Nov 20, 2012 55387 56666 55387 56451 2,782,800 +0.10(+0.00%)
Nov 19, 2012 55387 56666 55387 56451 0 +1048.60(+1.89%)
Nov 18, 2012 56277 56277 55126 55402 0 +0.30(+0.00%)
Nov 17, 2012 56277 56277 55126 55402 3,471,800 -0.30(-0.00%)
Nov 16, 2012 56277 56277 55126 55402 0 -876.70(-1.56%)
Nov 15, 2012 57472 57472 56038 56279 3,606,400 -1207.00(-2.10%)
Nov 14, 2012 57049 57529 56593 57486 3,363,400 +422.00(+0.74%)
Nov 13, 2012 57358 57712 56988 57064 2,071,200 -0.30(-0.00%)
Nov 12, 2012 57358 57712 56988 57064 0 -460.10(-0.80%)
Nov 11, 2012 58523 59008 57420 57524 0 +166.40(+0.29%)
Nov 10, 2012 57517 58109 56862 57358 4,250,400 -166.00(-0.29%)
Nov 09, 2012 58523 59008 57420 57524 3,201,000 -993.00(-1.70%)
Nov 08, 2012 59460 59460 58274 58517 3,084,000 -942.00(-1.58%)
Nov 07, 2012 58220 59561 58174 59459 3,470,000 +1249.00(+2.15%)
Nov 06, 2012 58374 58374 57551 58210 2,617,200 +0.20(+0.00%)
Nov 05, 2012 58374 58374 57551 58210 0 -172.90(-0.30%)
Nov 03, 2012 57065 58383 56960 58383 0 +0.00(+0.00%)
Nov 02, 2012 57065 58383 56960 58383 0 -0.30(-0.00%)
Nov 01, 2012 57065 58383 56960 58383 2,980,200 +1315.00(+2.30%)
Oct 31, 2012 57682 57935 56929 57068 2,794,200 -616.00(-1.07%)
Oct 30, 2012 57178 57764 57178 57684 1,606,000 +507.00(+0.89%)
Oct 29, 2012 57267 57267 56581 57177 1,709,800 -659.80(-1.14%)
Oct 27, 2012 57161 58274 57161 57837 0 +559.80(+0.98%)
Oct 26, 2012 57833 57833 57061 57277 2,999,400 -560.00(-0.97%)
Oct 25, 2012 57161 58274 57161 57837 0 +676.00(+1.18%)
Oct 24, 2012 57686 57986 57159 57161 2,934,800 -529.00(-0.92%)
Oct 23, 2012 58679 58679 57388 57690 3,395,600 -1010.00(-1.72%)
Oct 22, 2012 58925 59205 58541 58700 2,803,400 -166.00(-0.28%)
Oct 20, 2012 59701 59846 58782 58866 0 -56.00(-0.10%)
Oct 19, 2012 59701 59846 58782 58922 3,000,200 -812.00(-1.36%)
Oct 18, 2012 60087 60087 59322 59734 3,321,200 -353.00(-0.59%)
Oct 17, 2012 59742 60398 59683 60087 4,209,400 +343.00(+0.57%)
Oct 16, 2012 59602 60412 59484 59744 3,251,000 +142.00(+0.24%)
Oct 15, 2012 59164 59758 58790 59602 3,119,200 +440.30(+0.74%)
Oct 14, 2012 58460 59360 58460 59162 0 +0.00(+0.00%)
Oct 13, 2012 58460 59360 58460 59162 0 +0.00(+0.00%)
Oct 12, 2012 58460 59360 58460 59162 0 -0.30(-0.00%)
Oct 11, 2012 58460 59360 58460 59162 2,817,800 +706.00(+1.21%)
Oct 10, 2012 58944 59320 58341 58456 2,781,600 -483.00(-0.82%)
Oct 09, 2012 59319 59697 58616 58939 3,146,400 -378.00(-0.64%)
Oct 08, 2012 58572 59318 58170 59317 2,596,200 +859.00(+1.47%)
Oct 06, 2012 58628 59002 58105 58458 0 -114.00(-0.19%)
Oct 05, 2012 58460 59441 58414 58572 3,244,200 +114.00(+0.20%)
Oct 04, 2012 58627 59002 58105 58458 3,365,200 -169.00(-0.29%)
Oct 03, 2012 59222 59483 58542 58627 3,195,600 -595.00(-1.00%)
Oct 02, 2012 59575 60091 59028 59222 3,198,400 -349.00(-0.59%)
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.