Brazil Bovespa Index (IX: BVSP)
52,111.85   +911.29 (+1.78%)
Daily Price  /  Updated: 8:00 AM EDT, Apr 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2014 51201 52338 50887 52112 0 +0.00(+0.00%)
Apr 17, 2014 51201 52338 50887 52112 0 +911.29(+1.78%)
Apr 16, 2014 50469 51288 50469 51201 0 +746.21(+1.48%)
Apr 15, 2014 51593 51593 49890 50454 0 -1142.20(-2.21%)
Apr 14, 2014 51867 52110 51361 51597 0 -270.74(-0.52%)
Apr 13, 2014 51127 51871 50518 51867 0 +0.00(+0.00%)
Apr 12, 2014 51127 51871 50518 51867 0 +0.00(+0.00%)
Apr 11, 2014 51127 51871 50518 51867 0 +739.81(+1.45%)
Apr 10, 2014 51185 51522 50732 51127 0 -57.92(-0.11%)
Apr 09, 2014 51629 51629 50653 51185 0 -443.67(-0.86%)
Apr 08, 2014 52173 53394 51377 51629 0 -526.21(-1.01%)
Apr 07, 2014 51115 52229 51115 52155 0 +1073.50(+2.10%)
Apr 06, 2014 51428 52288 51034 51082 0 +0.00(+0.00%)
Apr 05, 2014 51428 52288 51034 51082 0 +0.00(+0.00%)
Apr 04, 2014 51428 52288 51034 51082 0 -326.43(-0.63%)
Apr 03, 2014 51712 51991 51059 51408 0 +1137.84(+2.26%)
Apr 02, 2014 50412 50627 49774 50270 0 +0.00(+0.00%)
Apr 01, 2014 50412 50627 49774 50270 0 -144.55(-0.29%)
Mar 31, 2014 49770 50418 49770 50415 0 +646.86(+1.30%)
Mar 30, 2014 49653 50181 49606 49768 0 +0.00(+0.00%)
Mar 29, 2014 49653 50181 49606 49768 0 +0.00(+0.00%)
Mar 28, 2014 49653 50181 49606 49768 0 +121.27(+0.24%)
Mar 27, 2014 47965 49647 47962 49647 0 +1681.18(+3.50%)
Mar 26, 2014 48182 48725 47963 47966 0 -214.53(-0.45%)
Mar 25, 2014 47993 48441 47950 48180 0 +186.72(+0.39%)
Mar 24, 2014 47382 48142 47382 47993 0 +612.48(+1.29%)
Mar 23, 2014 47272 47832 46721 47381 0 +0.00(+0.00%)
Mar 22, 2014 47272 47832 46721 47381 0 +0.00(+0.00%)
Mar 21, 2014 47272 47832 46721 47381 0 +102.46(+0.22%)
Mar 20, 2014 46565 47484 46151 47278 0 +711.25(+1.53%)
Mar 19, 2014 46153 46803 45910 46567 0 +416.27(+0.90%)
Mar 18, 2014 45115 46217 45075 46151 0 +1033.16(+2.29%)
Mar 17, 2014 44979 45499 44969 45118 0 +152.14(+0.34%)
Mar 15, 2014 45444 45562 44905 44966 0 +0.00(+0.00%)
Mar 14, 2014 45444 45562 44905 44966 0 -896.15(-1.95%)
Mar 13, 2014 45687 45916 45508 45862 0 +0.00(+0.00%)
Mar 12, 2014 45687 45916 45508 45862 0 +164.19(+0.36%)
Mar 11, 2014 45533 46050 45401 45698 0 +164.42(+0.36%)
Mar 10, 2014 46242 46242 45203 45533 0 -710.87(-1.54%)
Mar 09, 2014 47093 47218 46086 46244 0 +0.00(+0.00%)
Mar 08, 2014 47093 47218 46086 46244 0 +0.00(+0.00%)
Mar 07, 2014 47093 47218 46086 46244 0 -849.06(-1.80%)
Mar 06, 2014 46592 47400 46502 47093 0 +504.13(+1.08%)
Mar 05, 2014 47092 47154 46473 46589 0 -505.40(-1.07%)
Mar 04, 2014 47613 47813 47043 47094 0 +0.00(+0.00%)
Mar 03, 2014 47613 47813 47043 47094 0 +0.00(+0.00%)
Mar 02, 2014 47613 47813 47043 47094 0 +0.00(+0.00%)
Mar 01, 2014 47613 47813 47043 47094 0 +15.81(+0.03%)
Feb 28, 2014 47613 47813 47043 47079 0 -528.16(-1.11%)
Feb 27, 2014 46622 47781 46622 47607 0 +1007.54(+2.16%)
Feb 26, 2014 46718 47010 46403 46599 0 -116.70(-0.25%)
Feb 25, 2014 47388 47388 46614 46716 0 -677.59(-1.43%)
Feb 24, 2014 47376 47539 46991 47394 0 +13.26(+0.03%)
Feb 23, 2014 47290 47816 47075 47380 0 +0.00(+0.00%)
Feb 22, 2014 47290 47816 47075 47380 0 +0.00(+0.00%)
Feb 21, 2014 47290 47816 47075 47380 0 +91.63(+0.19%)
Feb 20, 2014 47127 47600 46634 47289 0 +137.78(+0.29%)
Feb 19, 2014 46597 47155 46134 47151 0 +551.07(+1.18%)
Feb 18, 2014 47575 47712 46600 46600 0 -1601.35(-3.32%)
Feb 17, 2014 47816 48314 47756 48201 0 +0.00(+0.00%)
Feb 16, 2014 47816 48314 47756 48201 0 +0.00(+0.00%)
Feb 15, 2014 47816 48314 47756 48201 0 +0.00(+0.00%)
Feb 14, 2014 47816 48314 47756 48201 0 +388.28(+0.81%)
Feb 13, 2014 48211 48211 47129 47813 0 -404.06(-0.84%)
Feb 12, 2014 48467 48669 48044 48217 0 -245.90(-0.51%)
Feb 11, 2014 47715 48604 47589 48463 0 +751.97(+1.58%)
Feb 10, 2014 48070 48136 47465 47711 0 -362.78(-0.75%)
Feb 09, 2014 47739 48253 47557 48074 0 +0.00(+0.00%)
Feb 08, 2014 47739 48253 47557 48074 0 +0.00(+0.00%)
Feb 07, 2014 47739 48253 47557 48074 0 +335.51(+0.70%)
Feb 06, 2014 46632 48034 46632 47738 0 +1113.70(+2.39%)
Feb 05, 2014 46964 47148 46224 46624 0 -339.83(-0.72%)
Feb 04, 2014 46148 47132 46146 46964 0 +816.70(+1.77%)
Feb 03, 2014 47623 47623 46109 46148 0 -1491.47(-3.13%)
Feb 02, 2014 47234 47652 46814 47639 0 +0.00(+0.00%)
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