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

Brazil Bovespa Index (IX: BVSP )

124,645.58 -95.11 (-0.08%)
Daily Price Updated: 5:25 PM EDT, Apr 25, 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 30, 2010 65591 66576 65140 65402 1,823,200 -186.00(-0.28%)
Jan 29, 2010 65071 66049 64541 65588 1,649,400 +518.00(+0.80%)
Jan 28, 2010 65527 65663 64553 65070 1,813,600 -454.00(-0.69%)
Jan 27, 2010 66213 66213 64719 65524 1,990,400 +0.30(+0.00%)
Jan 26, 2010 66213 66213 64719 65524 0 -696.30(-1.05%)
Jan 25, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 24, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 23, 2010 66264 66660 65445 66220 1,305,000 -50.00(-0.08%)
Jan 22, 2010 68200 68458 65996 66270 2,263,800 -1930.00(-2.83%)
Jan 21, 2010 69901 69901 67546 68200 1,990,600 -1709.00(-2.44%)
Jan 20, 2010 69396 70036 68867 69909 1,323,400 +508.00(+0.73%)
Jan 19, 2010 68983 69748 68983 69401 1,139,000 +0.10(+0.00%)
Jan 18, 2010 68983 69748 68983 69401 0 +422.60(+0.61%)
Jan 17, 2010 69780 69788 68695 68978 0 +0.30(+0.00%)
Jan 16, 2010 69780 69788 68695 68978 1,648,400 -823.00(-1.18%)
Jan 15, 2010 70377 70508 69661 69801 1,830,200 -584.00(-0.83%)
Jan 14, 2010 70081 70626 69535 70385 1,818,800 +309.00(+0.44%)
Jan 13, 2010 70429 70429 69284 70076 1,628,600 -357.00(-0.51%)
Jan 12, 2010 70267 71068 70158 70433 1,569,000 -0.50(-0.00%)
Jan 11, 2010 70267 71068 70158 70434 0 +170.80(+0.24%)
Jan 10, 2010 70455 70766 70158 70263 0 -0.30(-0.00%)
Jan 09, 2010 70455 70766 70158 70263 1,634,400 -188.00(-0.27%)
Jan 08, 2010 70723 70723 70045 70451 1,555,000 -278.00(-0.39%)
Jan 07, 2010 70237 70937 70016 70729 2,243,600 +489.00(+0.70%)
Jan 06, 2010 70046 70595 69928 70240 1,984,200 +195.00(+0.28%)
Jan 05, 2010 68587 70081 68587 70045 1,655,400 -0.10(-0.00%)
Jan 04, 2010 68587 70081 68587 70045 0 +1456.70(+2.12%)
Jan 03, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
Jan 02, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
Jan 01, 2010 68276 68588 67749 68588 0 +0.40(+0.00%)
Dec 31, 2009 68277 68588 67749 68588 1,182,200 +292.00(+0.43%)
Dec 30, 2009 67902 68309 67902 68296 669,200 +394.00(+0.58%)
Dec 29, 2009 67591 68277 67591 67902 556,400 +0.30(+0.00%)
Dec 28, 2009 67591 68277 67591 67902 0 +312.80(+0.46%)
Dec 27, 2009 67418 67810 66943 67589 0 +0.00(+0.00%)
Dec 26, 2009 67418 67810 66943 67589 0 +0.00(+0.00%)
Dec 25, 2009 67418 67810 66943 67589 0 -0.10(-0.00%)
Dec 24, 2009 67418 67810 66943 67589 904,400 +171.00(+0.25%)
Dec 23, 2009 65940 67421 65940 67418 1,272,600 +1493.00(+2.26%)
Dec 22, 2009 66806 67671 65925 65925 1,406,000 -0.20(-0.00%)
Dec 21, 2009 66806 67671 65925 65925 0 -869.00(-1.30%)
Dec 20, 2009 67068 67281 66322 66794 0 +0.20(+0.00%)
Dec 19, 2009 67068 67281 66322 66794 1,075,200 -274.00(-0.41%)
Dec 18, 2009 68619 68619 66792 67068 1,339,400 -1554.00(-2.26%)
Dec 17, 2009 69310 69622 68466 68622 1,710,000 -689.00(-0.99%)
Dec 16, 2009 69345 69515 68822 69311 1,284,200 -38.00(-0.05%)
Dec 15, 2009 69273 69785 69193 69349 1,294,000 -0.40(-0.00%)
Dec 14, 2009 69273 69785 69193 69349 0 +82.40(+0.12%)
Dec 12, 2009 68750 69502 68750 69267 1,489,600 +539.00(+0.78%)
Dec 11, 2009 68021 68912 68021 68728 1,473,200 +716.00(+1.05%)
Dec 10, 2009 67736 68272 67484 68012 1,141,400 +283.00(+0.42%)
Dec 09, 2009 68511 68511 67470 67729 1,550,000 -783.00(-1.14%)
Dec 08, 2009 67611 68866 67611 68512 1,186,200 -0.20(-0.00%)
Dec 07, 2009 67611 68866 67611 68512 0 +908.20(+1.34%)
Dec 05, 2009 68316 69361 67328 67604 1,410,600 -711.00(-1.04%)
Dec 04, 2009 68622 69336 68308 68315 1,223,400 -300.00(-0.44%)
Dec 03, 2009 68412 69139 68412 68615 1,362,000 +69.00(+0.10%)
Dec 02, 2009 67051 68616 67051 68546 2,326,400 +1502.00(+2.24%)
Dec 01, 2009 67082 67545 66876 67044 2,224,800 -0.40(-0.00%)
Nov 30, 2009 67082 67545 66876 67044 0 -37.70(-0.06%)
Nov 29, 2009 66371 67086 65737 67082 0 +0.10(+0.00%)
Nov 28, 2009 66371 67086 65737 67082 1,172,000 +690.00(+1.04%)
Nov 27, 2009 67911 67911 66236 66392 825,600 -1525.00(-2.25%)
Nov 26, 2009 67319 67997 67241 67917 1,385,400 +600.00(+0.89%)
Nov 25, 2009 66812 67317 65969 67317 1,348,000 +508.00(+0.76%)
Nov 24, 2009 66335 67365 66335 66809 1,582,600 -0.40(-0.00%)
Nov 23, 2009 66335 67365 66335 66809 0 +482.10(+0.73%)
Nov 22, 2009 66514 66564 65547 66327 0 +0.00(+0.00%)
Nov 21, 2009 66514 66564 65547 66327 0 +0.30(+0.00%)
Nov 20, 2009 66514 66564 65547 66327 1,467,000 -189.00(-0.28%)
Nov 19, 2009 67430 68060 66494 66516 1,592,000 -890.00(-1.32%)
Nov 18, 2009 66632 67409 66232 67406 1,733,800 +779.00(+1.17%)
Nov 17, 2009 65326 66896 65326 66627 1,757,800 -0.10(-0.00%)
Nov 16, 2009 66627 66627 66627 0 +1301.50(+1.99%)
Nov 15, 2009 64452 65788 64229 65326 0 -0.40(-0.00%)
Nov 14, 2009 64452 65788 64229 65326 1,859,000 +878.00(+1.36%)
Nov 13, 2009 66427 66614 64319 64448 1,914,400 -1983.00(-2.99%)
Nov 12, 2009 66303 67170 66028 66431 1,807,800 +128.00(+0.19%)
Nov 11, 2009 66214 66709 65706 66303 1,652,000 +89.00(+0.13%)
Nov 10, 2009 64475 66236 64475 66214 1,599,800 -0.40(-0.00%)
Nov 09, 2009 64475 66236 64475 66214 0 +1748.30(+2.71%)
Nov 08, 2009 64820 65094 63587 64466 0 +0.10(+0.00%)
Nov 07, 2009 64820 65094 63587 64466 1,659,000 -350.00(-0.54%)
Nov 06, 2009 63907 64830 63700 64816 1,575,600 +903.00(+1.41%)
Nov 05, 2009 62650 64142 62650 63913 1,891,200 +1270.00(+2.03%)
Nov 04, 2009 61539 63237 60724 62643 1,902,600 -0.20(-0.00%)
Nov 03, 2009 61539 63237 60724 62643 0 +1097.70(+1.78%)
Nov 02, 2009 63721 64226 60913 61546 0 +0.00(+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.