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

Brazil Bovespa Index (IX: BVSP )

127,829.80 -1851.91 (-1.43%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 31, 2020 115518 115518 113148 113761 0 +0.00(+0.00%)
Jan 30, 2020 115518 115518 113148 113761 0 -1624.00(-1.41%)
Jan 29, 2020 116494 117171 115164 115385 0 -1094.00(-0.94%)
Jan 28, 2020 114482 116797 114475 116479 0 +1997.00(+1.74%)
Jan 27, 2020 118347 118347 114376 114482 0 -3894.00(-3.29%)
Jan 24, 2020 119528 119593 118108 118376 0 +0.00(+0.00%)
Jan 23, 2020 119528 119593 118108 118376 0 -15.00(-0.01%)
Jan 22, 2020 117035 118401 117035 118391 0 +1365.00(+1.17%)
Jan 21, 2020 118861 118861 117026 117026 0 -1836.00(-1.54%)
Jan 20, 2020 118478 118862 117928 118862 0 +384.00(+0.32%)
Jan 17, 2020 116710 118479 116710 118478 0 +0.00(+0.00%)
Jan 16, 2020 116710 118479 116710 118478 0 +2064.00(+1.77%)
Jan 15, 2020 117632 117632 116188 116414 0 -1218.00(-1.04%)
Jan 14, 2020 117325 117705 116610 117632 0 +307.00(+0.26%)
Jan 13, 2020 115503 117333 115503 117325 0 +1822.00(+1.58%)
Jan 10, 2020 115948 116745 114952 115503 0 +0.00(+0.00%)
Jan 09, 2020 115948 116745 114952 115503 0 -744.00(-0.64%)
Jan 08, 2020 116667 117335 115693 116247 0 -415.00(-0.36%)
Jan 07, 2020 116872 117076 115965 116662 0 -216.00(-0.18%)
Jan 06, 2020 117707 117707 116269 116878 0 -829.00(-0.70%)
Jan 03, 2020 118564 118792 117341 117707 0 +0.00(+0.00%)
Jan 02, 2020 118564 118792 117341 117707 0 +2062.00(+1.78%)
Dec 30, 2019 116530 117086 115599 115645 0 +0.00(+0.00%)
Dec 29, 2019 116530 117086 115599 115645 0 -889.00(-0.76%)
Dec 27, 2019 117205 117803 115995 116534 0 +0.00(+0.00%)
Dec 26, 2019 117205 117803 115995 116534 0 +671.00(+0.58%)
Dec 23, 2019 115119 115863 114964 115863 0 +0.00(+0.00%)
Dec 22, 2019 115119 115863 114964 115863 0 +742.00(+0.64%)
Dec 20, 2019 115133 115171 114526 115121 0 +0.00(+0.00%)
Dec 19, 2019 115133 115171 114526 115121 0 +806.00(+0.71%)
Dec 18, 2019 112618 114339 112300 114315 0 +1699.00(+1.51%)
Dec 17, 2019 111897 112695 111897 112616 0 +720.00(+0.64%)
Dec 16, 2019 112565 113197 111896 111896 0 -669.00(-0.59%)
Dec 13, 2019 112205 112829 111780 112565 0 +0.00(+0.00%)
Dec 12, 2019 112205 112829 111780 112565 0 +1601.00(+1.44%)
Dec 11, 2019 110672 111227 110530 110964 0 +292.00(+0.26%)
Dec 10, 2019 110973 111184 110133 110672 0 -305.00(-0.27%)
Dec 09, 2019 111125 111453 110870 110977 0 -149.00(-0.13%)
Dec 06, 2019 110623 111430 110623 111126 0 +0.00(+0.00%)
Dec 05, 2019 110623 111430 110623 111126 0 +825.00(+0.75%)
Dec 04, 2019 108962 110301 108962 110301 0 +1345.00(+1.23%)
Dec 03, 2019 108931 109198 108190 108956 0 +28.00(+0.03%)
Dec 02, 2019 108233 109279 108233 108928 0 +695.00(+0.64%)
Nov 29, 2019 108290 108708 107759 108233 0 +0.00(+0.00%)
Nov 28, 2019 108290 108708 107759 108233 0 +525.00(+0.49%)
Nov 27, 2019 107059 107991 106312 107708 0 +649.00(+0.61%)
Nov 26, 2019 108424 108424 106414 107059 0 -1365.00(-1.26%)
Nov 25, 2019 108692 108915 108080 108424 0 -268.00(-0.25%)
Nov 22, 2019 107497 108692 107157 108692 0 +0.00(+0.00%)
Nov 21, 2019 107497 108692 107157 108692 0 +2828.00(+2.67%)
Nov 19, 2019 106269 106950 105367 105864 0 +0.00(+0.00%)
Nov 18, 2019 106269 106950 105367 105864 0 -693.00(-0.65%)
Nov 14, 2019 106052 106758 105820 106557 0 +0.00(+0.00%)
Nov 13, 2019 106052 106758 105820 106557 0 -194.00(-0.18%)
Nov 12, 2019 108368 108368 106232 106751 0 -1616.00(-1.49%)
Nov 11, 2019 107622 108367 106814 108367 0 +738.00(+0.69%)
Nov 08, 2019 109572 109572 107127 107629 0 +0.00(+0.00%)
Nov 07, 2019 109572 109572 107127 107629 0 -731.00(-0.67%)
Nov 06, 2019 108719 109633 107446 108360 0 -359.00(-0.33%)
Nov 05, 2019 108779 109343 108253 108719 0 -60.00(-0.06%)
Nov 04, 2019 108196 109352 108196 108779 0 +583.00(+0.54%)
Nov 01, 2019 107221 108496 107220 108196 0 +0.00(+0.00%)
Oct 31, 2019 107221 108496 107220 108196 0 -212.00(-0.20%)
Oct 30, 2019 107557 108408 106622 108408 0 +852.00(+0.79%)
Oct 29, 2019 108189 108195 107313 107556 0 -631.00(-0.58%)
Oct 28, 2019 107366 108393 107362 108187 0 +823.00(+0.77%)
Oct 25, 2019 106990 108083 106990 107364 0 +0.00(+0.00%)
Oct 24, 2019 106990 108083 106990 107364 0 -180.00(-0.17%)
Oct 23, 2019 107381 107959 107041 107544 0 +163.00(+0.15%)
Oct 22, 2019 106023 107421 105927 107381 0 +1359.00(+1.28%)
Oct 21, 2019 104729 106027 104696 106022 0 +1293.00(+1.23%)
Oct 18, 2019 105012 105464 104525 104729 0 +0.00(+0.00%)
Oct 17, 2019 105012 105464 104525 104729 0 -694.00(-0.66%)
Oct 16, 2019 104486 105462 103521 105423 0 +933.00(+0.89%)
Oct 15, 2019 104299 105048 104052 104490 0 +188.00(+0.18%)
Oct 14, 2019 103834 104305 103438 104302 0 +470.00(+0.45%)
Oct 11, 2019 101819 104381 101819 103832 0 +0.00(+0.00%)
Oct 10, 2019 101819 104381 101819 103832 0 +2583.00(+2.55%)
Oct 09, 2019 100005 101567 100005 101249 0 +1267.60(+1.27%)
Oct 08, 2019 100565 101296 99868 99981 0 -591.60(-0.59%)
Oct 07, 2019 102546 102546 100542 100573 0 -1978.00(-1.93%)
Oct 04, 2019 101516 102580 101057 102551 0 +0.00(+0.00%)
Oct 03, 2019 101516 102580 101057 102551 0 +1520.00(+1.50%)
Oct 02, 2019 104049 104049 100944 101031 0 -3022.00(-2.90%)
Oct 01, 2019 104745 105121 103837 104053 0 -692.00(-0.66%)
Sep 30, 2019 105077 105178 104638 104745 0 -333.00(-0.32%)
Sep 27, 2019 105319 105633 104506 105078 0 +0.00(+0.00%)
Sep 26, 2019 105319 105633 104506 105078 0 +597.00(+0.57%)
Sep 25, 2019 103857 104481 103034 104481 0 +605.00(+0.58%)
Sep 24, 2019 104638 104893 103504 103876 0 -762.00(-0.73%)
Sep 23, 2019 104817 104817 104020 104638 0 -179.00(-0.17%)
Sep 20, 2019 104339 105044 103914 104817 0 +0.00(+0.00%)
Sep 19, 2019 104339 105044 103914 104817 0 +285.00(+0.27%)
Sep 18, 2019 104616 104762 103684 104532 0 -85.00(-0.08%)
Sep 17, 2019 103680 104619 103079 104617 0 +937.00(+0.90%)
Sep 16, 2019 103496 104005 102782 103680 0 +179.00(+0.17%)
Sep 13, 2019 104371 104699 103275 103501 0 +0.00(+0.00%)
Sep 12, 2019 104371 104699 103275 103501 0 +55.00(+0.05%)
Sep 11, 2019 103036 104156 103036 103446 0 +414.00(+0.40%)
Sep 10, 2019 103180 103503 102231 103032 0 -149.00(-0.14%)
Sep 09, 2019 102937 104260 102793 103181 0 +246.00(+0.24%)
Sep 06, 2019 102247 103182 102246 102935 0 +0.00(+0.00%)
Sep 05, 2019 102247 103182 102246 102935 0 +1734.00(+1.71%)
Sep 04, 2019 99706 101201 99706 101201 0 +1520.20(+1.53%)
Sep 03, 2019 100626 101417 99406 99681 0 -945.20(-0.94%)
Sep 02, 2019 101133 101611 100626 100626 0 -509.00(-0.50%)
Aug 30, 2019 100526 101551 100526 101135 0 +0.00(+0.00%)
Aug 29, 2019 100526 101551 100526 101135 0 +2941.50(+3.00%)
Aug 28, 2019 97273 98346 96557 98194 0 +917.30(+0.94%)
Aug 27, 2019 96434 97951 95855 97276 0 +846.60(+0.88%)
Aug 26, 2019 97686 98436 95961 96430 0 -1237.90(-1.27%)
Aug 23, 2019 100007 100025 97085 97668 0 +0.00(+0.00%)
Aug 22, 2019 100007 100025 97085 97668 0 -3534.50(-3.49%)
Aug 21, 2019 99227 101240 99221 101202 0 +1979.80(+2.00%)
Aug 20, 2019 99472 99665 98002 99222 0 -246.50(-0.25%)
Aug 19, 2019 99810 100948 98908 99469 0 -337.10(-0.34%)
Aug 16, 2019 99059 100567 99059 99806 0 +0.00(+0.00%)
Aug 15, 2019 99059 100567 99059 99806 0 -457.20(-0.46%)
Aug 14, 2019 103270 103270 99955 100263 0 -3036.00(-2.94%)
Aug 13, 2019 101912 103778 101414 103299 0 +1384.00(+1.36%)
Aug 12, 2019 103946 103946 101621 101915 0 -2081.00(-2.00%)
Aug 09, 2019 104102 104848 103547 103996 0 +0.00(+0.00%)
Aug 08, 2019 104102 104848 103547 103996 0 +1214.00(+1.18%)
Aug 07, 2019 102163 102784 100476 102782 0 +618.00(+0.60%)
Aug 06, 2019 100098 102178 100098 102164 0 +2066.00(+2.06%)
Aug 05, 2019 102658 102658 99630 100098 0 -2576.00(-2.51%)
Aug 02, 2019 102122 103180 101667 102674 0 +0.00(+0.00%)
Aug 01, 2019 102122 103180 101667 102674 0 +862.00(+0.85%)
Jul 31, 2019 102946 103129 100950 101812 0 -1121.00(-1.09%)
Jul 30, 2019 103483 103555 102596 102933 0 -550.00(-0.53%)
Jul 29, 2019 102817 103483 102461 103483 0 +664.00(+0.65%)
Jul 26, 2019 102654 103209 102196 102819 0 +0.00(+0.00%)
Jul 25, 2019 102654 103209 102196 102819 0 -1301.00(-1.25%)
Jul 24, 2019 103707 104570 103707 104120 0 +416.00(+0.40%)
Jul 23, 2019 103949 104430 103518 103704 0 -245.00(-0.24%)
Jul 22, 2019 103452 104278 103452 103949 0 +497.00(+0.48%)
Jul 19, 2019 104716 104723 103388 103452 0 +0.00(+0.00%)
Jul 18, 2019 104716 104723 103388 103452 0 -404.00(-0.39%)
Jul 17, 2019 103775 104453 103712 103856 0 +81.00(+0.08%)
Jul 16, 2019 103805 104440 103361 103775 0 -28.00(-0.03%)
Jul 15, 2019 103909 104578 103495 103803 0 -103.00(-0.10%)
Jul 12, 2019 105158 105731 103903 103906 0 +0.00(+0.00%)
Jul 11, 2019 105158 105731 103903 103906 0 -1911.00(-1.81%)
Jul 10, 2019 104537 106650 104537 105817 0 +1287.00(+1.23%)
Jul 08, 2019 104090 104679 103988 104530 0 +0.00(+0.00%)
Jul 07, 2019 104090 104679 103988 104530 0 +441.00(+0.42%)
Jul 05, 2019 103628 104176 102622 104089 0 +0.00(+0.00%)
Jul 04, 2019 103628 104176 102622 104089 0 +2046.00(+2.01%)
Jul 03, 2019 100576 102177 100451 102043 0 +1438.00(+1.43%)
Jul 02, 2019 101342 101565 100073 100605 0 -735.00(-0.73%)
Jul 01, 2019 100973 102432 100973 101340 0 +373.00(+0.37%)
Jun 28, 2019 100726 101563 100726 100967 0 +0.00(+0.00%)
Jun 27, 2019 100726 101563 100726 100967 0 +278.00(+0.28%)
Jun 26, 2019 100095 101126 100095 100689 0 +596.00(+0.60%)
Jun 25, 2019 102061 102061 99890 100093 0 -1969.00(-1.93%)
Jun 24, 2019 102018 102617 101589 102062 0 +49.00(+0.05%)
Jun 21, 2019 100305 102100 100305 102013 0 +0.00(+0.00%)
Jun 20, 2019 100305 102100 100305 102013 0 +1710.00(+1.70%)
Jun 19, 2019 99403 100327 98978 100303 0 +0.00(+0.00%)
Jun 18, 2019 99403 100327 98978 100303 0 +2679.80(+2.75%)
Jun 17, 2019 98038 98439 97623 97623 0 -416.90(-0.43%)
Jun 14, 2019 98776 98981 97601 98040 0 +0.00(+0.00%)
Jun 13, 2019 98776 98981 97601 98040 0 -280.80(-0.29%)
Jun 12, 2019 98960 99240 97831 98321 0 -639.10(-0.65%)
Jun 11, 2019 97467 98985 97467 98960 0 +1493.30(+1.53%)
Jun 10, 2019 97828 97856 96782 97467 0 -354.60(-0.36%)
Jun 07, 2019 97205 98326 97205 97821 0 +0.00(+0.00%)
Jun 06, 2019 97205 98326 97205 97821 0 +1822.50(+1.90%)
Jun 05, 2019 97381 97686 95686 95999 0 -1381.50(-1.42%)
Jun 04, 2019 97020 97723 96593 97380 0 +359.80(+0.37%)
Jun 03, 2019 97036 97757 96430 97020 0 -9.80(-0.01%)
May 31, 2019 97420 97992 96792 97030 0 +0.00(+0.00%)
May 30, 2019 97420 97992 96792 97030 0 +463.80(+0.48%)
May 29, 2019 96389 96986 95690 96566 0 +173.70(+0.18%)
May 28, 2019 94863 96552 94707 96393 0 +1528.60(+1.61%)
May 27, 2019 93626 95444 93626 94864 0 +1236.40(+1.32%)
May 24, 2019 93912 94900 93546 93628 0 +0.00(+0.00%)
May 23, 2019 93912 94900 93546 93628 0 -732.90(-0.78%)
May 22, 2019 94485 95212 93883 94361 0 -123.90(-0.13%)
May 21, 2019 91946 94572 91946 94485 0 +2538.40(+2.76%)
May 20, 2019 90006 92116 89822 91946 0 +1953.50(+2.17%)
May 17, 2019 90023 91320 89409 89993 0 +0.00(+0.00%)
May 16, 2019 90023 91320 89409 89993 0 -1630.70(-1.78%)
May 15, 2019 92088 92088 90295 91623 0 -469.00(-0.51%)
May 14, 2019 91736 92528 91562 92092 0 +365.90(+0.40%)
May 13, 2019 94252 94252 91600 91726 0 -2531.10(-2.69%)
May 10, 2019 94809 94848 93234 94258 0 +0.00(+0.00%)
May 09, 2019 94809 94848 93234 94258 0 -1339.00(-1.40%)
May 08, 2019 94389 96312 94389 95597 0 +1207.90(+1.28%)
May 07, 2019 95009 95009 92750 94389 0 -620.00(-0.65%)
May 06, 2019 95992 95992 94540 95009 0 -999.20(-1.04%)
May 03, 2019 95521 96315 95521 96008 0 +0.00(+0.00%)
May 02, 2019 95521 96315 95521 96008 0 -345.40(-0.36%)
Apr 30, 2019 96192 96707 95613 96353 0 +0.00(+0.00%)
Apr 29, 2019 96192 96707 95613 96353 0 +117.30(+0.12%)
Apr 26, 2019 96552 96563 95620 96236 0 +0.00(+0.00%)
Apr 25, 2019 96552 96563 95620 96236 0 +1190.60(+1.25%)
Apr 24, 2019 95924 95924 94163 95045 0 -877.80(-0.92%)
Apr 23, 2019 94590 96315 94590 95923 0 +1335.10(+1.41%)
Apr 22, 2019 94578 95038 93720 94588 0 +9.80(+0.01%)
Apr 18, 2019 93285 95140 93285 94578 0 +0.00(+0.00%)
Apr 17, 2019 93285 95140 93285 94578 0 +245.00(+0.26%)
Apr 16, 2019 93082 95062 92879 94333 0 +1250.30(+1.34%)
Apr 15, 2019 92875 93723 92697 93083 0 +208.00(+0.22%)
Apr 12, 2019 94747 94768 92516 92875 0 +0.00(+0.00%)
Apr 11, 2019 94747 94768 92516 92875 0 -3078.50(-3.21%)
Apr 10, 2019 96292 96902 95670 95954 0 -338.30(-0.35%)
Apr 09, 2019 97366 97366 95488 96292 0 -1077.50(-1.11%)
Apr 08, 2019 97110 97610 96743 97369 0 +261.10(+0.27%)
Apr 04, 2019 96319 97493 96152 97108 0 +2616.70(+2.77%)
Apr 03, 2019 95392 96442 94124 94492 0 -895.30(-0.94%)
Apr 02, 2019 96062 96690 94825 95387 0 -667.70(-0.70%)
Apr 01, 2019 95423 96752 95423 96054 0 +640.00(+0.67%)
Mar 29, 2019 94402 95863 94402 95414 0 +0.00(+0.00%)
Mar 28, 2019 94402 95863 94402 95414 0 +3511.10(+3.82%)
Mar 27, 2019 95297 95297 91903 91903 0 -3403.40(-3.57%)
Mar 26, 2019 93668 95525 93668 95307 0 +1644.80(+1.76%)
Mar 25, 2019 93735 94384 93103 93662 0 -73.10(-0.08%)
Mar 22, 2019 96725 96725 93380 93735 0 +0.00(+0.00%)
Mar 21, 2019 96725 96725 93380 93735 0 -4306.30(-4.39%)
Mar 20, 2019 99588 99708 97981 98041 0 -1547.00(-1.55%)
Mar 19, 2019 99991 100439 99373 99588 0 -405.50(-0.41%)
Mar 18, 2019 99142 100038 99141 99994 0 +857.20(+0.86%)
Mar 15, 2019 98605 99393 98597 99137 0 +0.00(+0.00%)
Mar 14, 2019 98605 99393 98597 99137 0 +232.80(+0.24%)
Mar 13, 2019 97831 99267 97464 98904 0 +1075.90(+1.10%)
Mar 12, 2019 98038 98150 97267 97828 0 -198.60(-0.20%)
Mar 11, 2019 95384 98027 95384 98027 0 +2661.70(+2.79%)
Mar 08, 2019 94340 95476 93305 95365 0 +0.00(+0.00%)
Mar 07, 2019 94340 95476 93305 95365 0 +1148.00(+1.22%)
Mar 06, 2019 94604 94889 93946 94217 0 -386.90(-0.41%)
Mar 01, 2019 95584 96113 94394 94604 0 +0.00(+0.00%)
Feb 28, 2019 95584 96113 94394 94604 0 -2703.50(-2.78%)
Feb 27, 2019 97602 97782 96886 97307 0 -295.20(-0.30%)
Feb 26, 2019 97242 97904 97236 97602 0 +362.60(+0.37%)
Feb 25, 2019 97881 98190 97087 97240 0 -645.70(-0.66%)
Feb 22, 2019 96929 97887 96929 97886 0 +0.00(+0.00%)
Feb 21, 2019 96929 97887 96929 97886 0 +1340.80(+1.39%)
Feb 20, 2019 97661 98544 96545 96545 0 -1114.30(-1.14%)
Feb 19, 2019 96513 98185 96513 97659 0 +1149.20(+1.19%)
Feb 18, 2019 97526 97526 96239 96510 0 -1016.00(-1.04%)
Feb 15, 2019 98015 98238 97083 97526 0 +0.00(+0.00%)
Feb 14, 2019 98015 98238 97083 97526 0 +1683.50(+1.76%)
Feb 13, 2019 96169 96804 95389 95842 0 -326.00(-0.34%)
Feb 12, 2019 94420 96571 94420 96168 0 +1755.50(+1.86%)
Feb 11, 2019 95351 95499 93737 94413 0 -930.20(-0.98%)
Feb 08, 2019 94401 95486 93424 95343 0 +0.00(+0.00%)
Feb 07, 2019 94401 95486 93424 95343 0 +707.50(+0.75%)
Feb 06, 2019 98308 98308 94636 94636 0 -3675.60(-3.74%)
Feb 05, 2019 98587 98587 97596 98311 0 -277.40(-0.28%)
Feb 04, 2019 97861 98589 96901 98589 0 +727.30(+0.74%)
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.