Brazil Bovespa Index (IX: BVSP)
46,497.72   -868.15 (-1.83%)
Daily Price  /  Updated: 9:05 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 47366 47377 46320 46498 0 -868.15(-1.83%)
Sep 03, 2015 46468 47532 46279 47366 0 +901.91(+1.94%)
Sep 02, 2015 45484 46474 45445 46464 0 +986.90(+2.17%)
Sep 01, 2015 46625 46625 45278 45477 0 -1148.46(-2.46%)
Aug 31, 2015 47151 47151 45570 46626 0 -528.35(-1.12%)
Aug 30, 2015 47697 47872 46847 47154 0 +0.00(+0.00%)
Aug 29, 2015 47697 47872 46847 47154 0 +0.00(+0.00%)
Aug 28, 2015 47697 47872 46847 47154 0 -561.40(-1.18%)
Aug 27, 2015 46038 47997 46038 47715 0 +1677.19(+3.64%)
Aug 26, 2015 44546 46039 44540 46038 0 +1493.23(+3.35%)
Aug 25, 2015 44338 45588 44338 44545 0 +208.38(+0.47%)
Aug 24, 2015 45715 45715 42749 44336 0 -1383.17(-3.03%)
Aug 23, 2015 46649 46649 45677 45720 0 +0.00(+0.00%)
Aug 22, 2015 46649 46649 45677 45720 0 +0.00(+0.00%)
Aug 21, 2015 46649 46649 45677 45720 0 -929.59(-1.99%)
Aug 20, 2015 46588 46781 46030 46649 0 +60.84(+0.13%)
Aug 19, 2015 47451 47451 45977 46588 0 -862.19(-1.82%)
Aug 18, 2015 47220 48084 46676 47451 0 +233.15(+0.49%)
Aug 17, 2015 47509 47788 47217 47217 0 -290.98(-0.61%)
Aug 16, 2015 48010 48186 47508 47508 0 +0.00(+0.00%)
Aug 15, 2015 48010 48186 47508 47508 0 +0.00(+0.00%)
Aug 14, 2015 48010 48186 47508 47508 0 -501.16(-1.04%)
Aug 13, 2015 48390 48606 47722 48010 0 -378.48(-0.78%)
Aug 12, 2015 49064 49064 48028 48388 0 -684.29(-1.39%)
Aug 11, 2015 49340 49340 48306 49072 0 -280.66(-0.57%)
Aug 10, 2015 48578 49512 48578 49353 0 +775.68(+1.60%)
Aug 09, 2015 50013 50013 48512 48577 0 +0.00(+0.00%)
Aug 08, 2015 50013 50013 48512 48577 0 +0.00(+0.00%)
Aug 07, 2015 50013 50013 48512 48577 0 -1434.00(-2.87%)
Aug 06, 2015 50280 50534 49624 50011 0 -275.95(-0.55%)
Aug 05, 2015 50067 50853 50067 50287 0 +228.78(+0.46%)
Aug 04, 2015 50138 50574 49827 50058 0 -79.56(-0.16%)
Aug 03, 2015 50867 50867 50054 50138 0 -726.72(-1.43%)
Aug 02, 2015 49897 50895 49892 50865 0 +0.00(+0.00%)
Aug 01, 2015 49897 50895 49892 50865 0 +0.00(+0.00%)
Jul 31, 2015 49897 50895 49892 50865 0 +967.37(+1.94%)
Jul 30, 2015 50245 50645 49612 49897 0 -347.75(-0.69%)
Jul 29, 2015 49602 50333 49422 50245 0 +643.55(+1.30%)
Jul 28, 2015 48740 49871 48740 49602 0 +866.06(+1.78%)
Jul 27, 2015 49246 49298 48640 48736 0 -510.31(-1.04%)
Jul 26, 2015 49804 49831 48624 49246 0 +0.00(+0.00%)
Jul 25, 2015 49804 49831 48624 49246 0 +0.00(+0.00%)
Jul 24, 2015 49804 49831 48624 49246 0 -560.78(-1.13%)
Jul 23, 2015 50916 51063 49668 49807 0 -1109.16(-2.18%)
Jul 22, 2015 51474 51474 50592 50916 0 -558.49(-1.08%)
Jul 21, 2015 51603 51998 51244 51474 0 -125.80(-0.24%)
Jul 20, 2015 52341 52424 51525 51600 0 -741.72(-1.42%)
Jul 19, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 18, 2015 53070 53310 52221 52342 0 +0.00(+0.00%)
Jul 17, 2015 53070 53310 52221 52342 0 -727.95(-1.37%)
Jul 16, 2015 52902 53417 52714 53070 0 +167.47(+0.32%)
Jul 15, 2015 53239 53334 52790 52902 0 -336.90(-0.63%)
Jul 14, 2015 53119 53416 52653 53239 0 +119.71(+0.23%)
Jul 13, 2015 52591 53164 52591 53119 0 +528.75(+1.01%)
Jul 12, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 11, 2015 51782 52786 51782 52591 0 +0.00(+0.00%)
Jul 10, 2015 51782 52786 51782 52591 0 +808.97(+1.56%)
Jul 09, 2015 52343 52468 51574 51782 0 +0.00(+0.00%)
Jul 08, 2015 52343 52468 51574 51782 0 -561.97(-1.07%)
Jul 07, 2015 52149 52388 51130 52344 0 +194.35(+0.37%)
Jul 06, 2015 52511 52679 51683 52149 0 -370.04(-0.70%)
Jul 05, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 04, 2015 53106 53106 52370 52519 0 +0.00(+0.00%)
Jul 03, 2015 53106 53106 52370 52519 0 -586.78(-1.10%)
Jul 02, 2015 52758 53357 52758 53106 0 +348.65(+0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here