Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12992 13013 12861 12861 0 -124.00(-0.95%)
May 29, 2002 12728 13003 12720 12985 0 +257.00(+2.02%)
May 28, 2002 12703 12861 12703 12728 0 +30.00(+0.24%)
May 27, 2002 12578 12708 12528 12698 0 +124.00(+0.99%)
May 24, 2002 12544 12689 12445 12574 0 +18.00(+0.14%)
May 23, 2002 12380 12561 12244 12556 0 +188.00(+1.52%)
May 22, 2002 12697 12845 12352 12368 0 -333.00(-2.62%)
May 21, 2002 12674 12774 12627 12701 0 +33.00(+0.26%)
May 20, 2002 12700 12770 12606 12668 0 -31.00(-0.24%)
May 17, 2002 12665 12739 12563 12699 0 +39.00(+0.31%)
May 16, 2002 12396 12691 12396 12660 0 +310.00(+2.51%)
May 15, 2002 12207 12468 12114 12350 0 +146.00(+1.20%)
May 14, 2002 11999 12327 11999 12204 0 +202.00(+1.68%)
May 13, 2002 12147 12212 11943 12002 0 -128.00(-1.06%)
May 10, 2002 12106 12180 11944 12130 0 +28.00(+0.23%)
May 09, 2002 12602 12603 12077 12102 0 -515.00(-4.08%)
May 08, 2002 12353 12664 12353 12617 0 +275.00(+2.23%)
May 07, 2002 12433 12631 12291 12342 0 -88.00(-0.71%)
May 06, 2002 12594 12595 12272 12430 0 -180.00(-1.43%)
May 03, 2002 12557 12679 12431 12610 0 +72.00(+0.57%)
May 02, 2002 13088 13090 12510 12538 0 -547.00(-4.18%)
Apr 30, 2002 13096 13267 13065 13085 0 -5.00(-0.04%)
Apr 29, 2002 13076 13142 13032 13090 0 +14.00(+0.11%)
Apr 26, 2002 13273 13367 13037 13076 0 -197.00(-1.48%)
Apr 25, 2002 13384 13384 13113 13273 0 -108.00(-0.81%)
Apr 24, 2002 13182 13394 13176 13381 0 +193.00(+1.46%)
Apr 23, 2002 13224 13302 13076 13188 0 -36.00(-0.27%)
Apr 22, 2002 13484 13485 13056 13224 0 -254.00(-1.88%)
Apr 19, 2002 13568 13631 13448 13478 0 -95.00(-0.70%)
Apr 18, 2002 13729 13729 13446 13573 0 -159.00(-1.16%)
Apr 17, 2002 13633 13872 13633 13732 0 +109.00(+0.80%)
Apr 16, 2002 13476 13693 13476 13623 0 +151.00(+1.12%)
Apr 15, 2002 13772 13822 13438 13472 0 -279.00(-2.03%)
Apr 12, 2002 13418 13764 13418 13751 0 +340.00(+2.54%)
Apr 11, 2002 13419 13559 13385 13411 0 -5.00(-0.04%)
Apr 10, 2002 13183 13445 13182 13416 0 +221.00(+1.67%)
Apr 09, 2002 13165 13243 13147 13195 0 +35.00(+0.27%)
Apr 08, 2002 13248 13248 13114 13160 0 -116.00(-0.87%)
Apr 06, 2002 13362 13445 13233 13276 0 -84.00(-0.63%)
Apr 05, 2002 13090 13370 13041 13360 0 +275.00(+2.10%)
Apr 04, 2002 13280 13345 13061 13085 0 -160.00(-1.21%)
Apr 03, 2002 13482 13535 13245 13245 0 -222.00(-1.65%)
Apr 02, 2002 13256 13499 13068 13467 0 +0.00(+0.00%)
Apr 01, 2002 13256 13499 13068 13467 0 +212.00(+1.60%)
Mar 29, 2002 13428 13498 13226 13255 0 -170.00(-1.27%)
Mar 28, 2002 13569 13579 13425 13425 0 -145.00(-1.07%)
Mar 27, 2002 13309 13570 13309 13570 0 +292.00(+2.20%)
Mar 26, 2002 13359 13430 13183 13278 0 +0.00(+0.00%)
Mar 25, 2002 13359 13430 13183 13278 0 -34.00(-0.26%)
Mar 23, 2002 13723 13726 13283 13312 0 -405.00(-2.95%)
Mar 22, 2002 14086 14086 13662 13717 0 -373.00(-2.65%)
Mar 21, 2002 14123 14158 13895 14090 0 -28.00(-0.20%)
Mar 20, 2002 14266 14330 14069 14118 0 -127.00(-0.89%)
Mar 19, 2002 14366 14495 14217 14245 0 +0.00(+0.00%)
Mar 18, 2002 14366 14495 14217 14245 0 -120.00(-0.84%)
Mar 16, 2002 14120 14370 14089 14365 0 +248.00(+1.76%)
Mar 15, 2002 14240 14337 14025 14117 0 -127.00(-0.89%)
Mar 14, 2002 14191 14352 14100 14244 0 +63.00(+0.44%)
Mar 13, 2002 13717 14213 13710 14181 0 +485.00(+3.54%)
Mar 12, 2002 13959 14032 13593 13696 0 +0.00(+0.00%)
Mar 11, 2002 13959 14032 13593 13696 0 -266.00(-1.91%)
Mar 09, 2002 13783 13962 13767 13962 0 +236.00(+1.72%)
Mar 08, 2002 13836 14011 13640 13726 0 -113.00(-0.82%)
Mar 07, 2002 14007 14007 13683 13839 0 -172.00(-1.23%)
Mar 06, 2002 14455 14482 14011 14011 0 -460.00(-3.18%)
Mar 05, 2002 14373 14474 14100 14471 0 +0.00(+0.00%)
Mar 04, 2002 14373 14474 14100 14471 0 +128.00(+0.89%)
Mar 02, 2002 14047 14355 13978 14343 0 +310.00(+2.21%)
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.