Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

125,148.07 -425.09 (-0.34%)
Daily Price Updated: 5:14 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 60405 60405 59305 59337 4,661,200 -1069.00(-1.77%)
Jan 30, 2013 60027 60428 59758 60406 3,192,600 +379.00(+0.63%)
Jan 29, 2013 61178 61313 59921 60027 3,426,800 -0.10(-0.00%)
Jan 28, 2013 61178 61313 59921 60027 0 -1142.70(-1.87%)
Jan 27, 2013 61966 62249 60838 61170 0 -0.20(-0.00%)
Jan 26, 2013 61170 61170 61170 61170 0 +0.00(+0.00%)
Jan 25, 2013 61966 62249 60838 61170 3,605,200 -796.00(-1.28%)
Jan 24, 2013 61692 61969 61543 61966 3,209,000 +274.00(+0.44%)
Jan 23, 2013 61904 61995 61534 61692 3,475,000 -208.00(-0.34%)
Jan 22, 2013 61962 62052 61804 61900 2,143,400 +0.30(+0.00%)
Jan 21, 2013 61962 62052 61804 61900 0 -294.40(-0.47%)
Jan 20, 2013 61806 62309 61683 62194 0 +238.10(+0.38%)
Jan 19, 2013 62197 62395 61822 61956 3,495,200 -238.00(-0.38%)
Jan 18, 2013 61806 62309 61683 62194 3,382,000 +407.00(+0.66%)
Jan 17, 2013 61726 61787 61241 61787 2,789,200 +59.00(+0.10%)
Jan 16, 2013 62079 62151 61695 61728 3,819,200 -353.00(-0.57%)
Jan 15, 2013 61511 62285 61511 62081 3,481,400 +0.20(+0.00%)
Jan 14, 2013 61511 62285 61511 62081 0 +402.50(+0.65%)
Jan 13, 2013 61578 61947 61156 61678 0 +181.30(+0.29%)
Jan 12, 2013 61662 61683 61198 61497 3,161,000 -181.00(-0.29%)
Jan 11, 2013 61578 61947 61156 61678 4,100,600 +99.00(+0.16%)
Jan 10, 2013 61129 61812 61103 61579 3,236,400 +451.00(+0.74%)
Jan 09, 2013 61933 62265 61081 61128 3,840,600 -805.00(-1.30%)
Jan 08, 2013 62523 62699 61639 61933 3,985,800 +0.50(+0.00%)
Jan 07, 2013 62523 62699 61639 61932 0 -590.60(-0.94%)
Jan 06, 2013 63314 63314 62415 62523 0 +0.10(+0.00%)
Jan 05, 2013 63314 63314 62415 62523 6,233,800 -789.00(-1.25%)
Jan 04, 2013 62555 63473 62341 63312 3,355,800 +762.00(+1.22%)
Jan 03, 2013 60990 62887 60990 62550 3,739,800 -0.10(-0.00%)
Jan 02, 2013 60990 62887 60990 62550 0 +1595.90(+2.62%)
Jan 01, 2013 60416 61066 60416 60954 0 +0.00(+0.00%)
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%)
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.