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

Brazil Bovespa Index (IX: BVSP )

124,740.69 -407.38 (-0.33%)
Daily Price Updated: 5:26 PM EDT, Apr 24, 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 (%)
Jul 31, 2014 56878 56878 55502 55829 3,488,600 -1049.00(-1.84%)
Jul 30, 2014 57119 57439 56706 56878 2,446,200 -241.00(-0.42%)
Jul 29, 2014 57697 58013 57083 57119 2,702,100 -577.00(-1.00%)
Jul 28, 2014 57823 58040 57415 57696 2,366,800 -125.00(-0.22%)
Jul 25, 2014 57978 58069 57648 57821 2,422,200 -157.00(-0.27%)
Jul 24, 2014 57420 58122 57357 57978 3,040,100 +558.00(+0.97%)
Jul 23, 2014 57983 57983 57142 57420 2,735,100 -563.00(-0.97%)
Jul 22, 2014 57636 58138 57500 57983 3,010,300 +349.00(+0.61%)
Jul 21, 2014 57014 57756 56864 57634 3,034,800 +621.10(+1.09%)
Jul 20, 2014 55639 57484 55639 57013 0 +0.00(+0.00%)
Jul 19, 2014 55639 57484 55639 57013 0 -0.10(-0.00%)
Jul 18, 2014 55639 57484 55639 57013 5,296,300 +1375.00(+2.47%)
Jul 17, 2014 55712 56190 55237 55638 3,975,700 -79.00(-0.14%)
Jul 16, 2014 55973 56332 55573 55717 4,094,500 -257.00(-0.46%)
Jul 15, 2014 55742 56107 55629 55974 3,222,300 +230.00(+0.41%)
Jul 14, 2014 54786 55896 54786 55744 4,170,300 +958.10(+1.75%)
Jul 13, 2014 54593 54952 54320 54786 0 +0.00(+0.00%)
Jul 12, 2014 54593 54952 54320 54786 0 -0.10(-0.00%)
Jul 11, 2014 54593 54952 54320 54786 3,377,200 +193.00(+0.35%)
Jul 10, 2014 53643 54600 53643 54593 4,720,300 +958.00(+1.79%)
Jul 09, 2014 53635 53635 53635 53635 0 +1.00(+0.00%)
Jul 08, 2014 53813 53905 53459 53634 1,854,600 -168.00(-0.31%)
Jul 07, 2014 54042 54042 53376 53802 2,194,500 -253.90(-0.47%)
Jul 06, 2014 53893 54087 53704 54056 0 +0.00(+0.00%)
Jul 05, 2014 53893 54087 53704 54056 0 -0.10(-0.00%)
Jul 04, 2014 53893 54087 53704 54056 753,800 +181.00(+0.34%)
Jul 03, 2014 53029 53877 52760 53875 3,302,900 +846.00(+1.60%)
Jul 02, 2014 53171 53245 52735 53029 3,156,000 -143.00(-0.27%)
Jul 01, 2014 53170 53698 52887 53172 2,693,300 +4.00(+0.01%)
Jun 30, 2014 53159 53311 52709 53168 2,448,700 +10.70(+0.02%)
Jun 29, 2014 53507 53614 52919 53157 0 +0.00(+0.00%)
Jun 28, 2014 53507 53614 52919 53157 0 +0.30(+0.00%)
Jun 27, 2014 53507 53614 52919 53157 2,370,800 -350.00(-0.65%)
Jun 26, 2014 53427 53790 53331 53507 2,241,300 +81.00(+0.15%)
Jun 25, 2014 54281 54393 53363 53426 2,953,100 -855.00(-1.58%)
Jun 24, 2014 54194 55002 54094 54281 3,121,500 +71.00(+0.13%)
Jun 23, 2014 54637 54724 54097 54210 1,403,100 -428.20(-0.78%)
Jun 22, 2014 55192 55192 54540 54638 0 +0.00(+0.00%)
Jun 21, 2014 55192 55192 54540 54638 0 +0.20(+0.00%)
Jun 20, 2014 55192 55192 54540 54638 2,347,800 -565.00(-1.02%)
Jun 19, 2014 55203 55203 55203 55203 0 +1.00(+0.00%)
Jun 18, 2014 54300 55202 54046 55202 3,265,400 +902.00(+1.66%)
Jun 17, 2014 54630 54638 54150 54300 1,588,400 -330.00(-0.60%)
Jun 16, 2014 54807 54855 54475 54630 2,637,400 -176.60(-0.32%)
Jun 15, 2014 55102 55104 54649 54807 0 +0.00(+0.00%)
Jun 14, 2014 55102 55104 54649 54807 0 -0.40(-0.00%)
Jun 13, 2014 55102 55104 54649 54807 2,664,400 -295.00(-0.54%)
Jun 12, 2014 55102 55102 55102 55102 0 +0.00(+0.00%)
Jun 11, 2014 54677 55284 54677 55102 3,796,000 +498.00(+0.91%)
Jun 10, 2014 54273 54604 53960 54604 3,729,900 +331.00(+0.61%)
Jun 09, 2014 53129 54462 53091 54273 3,660,000 +1144.30(+2.15%)
Jun 08, 2014 51562 53175 51562 53129 0 +0.00(+0.00%)
Jun 07, 2014 51562 53175 51562 53129 0 -0.30(-0.00%)
Jun 06, 2014 51562 53175 51562 53129 4,298,400 +1570.00(+3.05%)
Jun 05, 2014 51833 52245 51470 51559 2,890,000 -274.00(-0.53%)
Jun 04, 2014 52032 52032 51609 51833 2,571,500 -199.00(-0.38%)
Jun 03, 2014 51606 52032 51377 52032 2,859,400 +426.00(+0.83%)
Jun 02, 2014 51239 51879 51239 51606 2,597,900 +366.70(+0.72%)
Jun 01, 2014 52233 52233 51239 51239 0 +0.00(+0.00%)
May 31, 2014 52233 52233 51239 51239 0 +0.30(+0.00%)
May 30, 2014 52233 52233 51239 51239 4,533,200 -1000.00(-1.91%)
May 29, 2014 52649 52889 52031 52239 2,394,300 -401.00(-0.76%)
May 28, 2014 52174 52858 52009 52640 2,842,500 +466.00(+0.89%)
May 27, 2014 52932 53309 52079 52174 2,894,700 -759.00(-1.43%)
May 26, 2014 52650 53044 52650 52933 1,186,800 +306.60(+0.58%)
May 25, 2014 52808 52936 52403 52626 0 +0.00(+0.00%)
May 24, 2014 52808 52936 52403 52626 0 +0.40(+0.00%)
May 23, 2014 52808 52936 52403 52626 2,462,300 -180.00(-0.34%)
May 22, 2014 52206 52851 52133 52806 2,941,400 +603.00(+1.16%)
May 21, 2014 52366 52875 52203 52203 3,248,100 -163.00(-0.31%)
May 20, 2014 53353 53843 52313 52366 3,948,600 -987.00(-1.85%)
May 19, 2014 53976 53991 53267 53353 3,089,500 -622.80(-1.15%)
May 18, 2014 53856 54382 53709 53976 0 +0.00(+0.00%)
May 17, 2014 53856 54382 53709 53976 0 -0.20(-0.00%)
May 16, 2014 53856 54382 53709 53976 3,541,400 +120.00(+0.22%)
May 15, 2014 54404 54404 53565 53856 3,436,100 -557.00(-1.02%)
May 14, 2014 53913 54459 53867 54413 2,878,900 +506.00(+0.94%)
May 13, 2014 54056 54243 53731 53907 2,956,600 -146.00(-0.27%)
May 12, 2014 53103 54053 53103 54053 2,744,300 +952.70(+1.79%)
May 11, 2014 53422 53639 53057 53100 0 +0.00(+0.00%)
May 10, 2014 53422 53639 53057 53100 0 +0.30(+0.00%)
May 09, 2014 53422 53639 53057 53100 3,177,900 -322.00(-0.60%)
May 08, 2014 54053 54249 53222 53422 3,344,300 -631.00(-1.17%)
May 07, 2014 53786 54226 53499 54053 4,569,600 +273.00(+0.51%)
May 06, 2014 53446 53986 53094 53780 4,965,700 +334.00(+0.62%)
May 05, 2014 52989 53506 52931 53446 4,441,100 +465.70(+0.88%)
May 04, 2014 51630 53060 51628 52980 0 +0.00(+0.00%)
May 03, 2014 51630 53060 51628 52980 0 +0.30(+0.00%)
May 02, 2014 51630 53060 51628 52980 8,106,000 +1353.00(+2.62%)
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.