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

Brazil Bovespa Index (IX: BVSP )

125,333.89 -612.20 (-0.49%)
Daily Price Updated: 5:23 PM EDT, Apr 15, 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 (%)
Oct 31, 2005 29333 30252 29333 30194 0 +876.00(+2.99%)
Oct 28, 2005 29133 29567 29133 29318 0 +185.00(+0.64%)
Oct 27, 2005 29730 29842 29005 29133 0 -597.00(-2.01%)
Oct 26, 2005 29492 29971 29244 29730 0 +232.00(+0.79%)
Oct 25, 2005 29837 30095 29396 29498 0 -337.00(-1.13%)
Oct 24, 2005 29176 29835 29120 29835 0 +659.00(+2.26%)
Oct 21, 2005 28346 29176 28346 29176 0 +832.00(+2.94%)
Oct 20, 2005 29300 29975 28161 28344 0 -953.00(-3.25%)
Oct 19, 2005 29072 29558 28596 29297 0 +229.00(+0.79%)
Oct 18, 2005 30241 30451 29068 29068 0 -1174.00(-3.88%)
Oct 17, 2005 29777 30377 29777 30242 0 +472.00(+1.59%)
Oct 14, 2005 29880 30251 29090 29770 0 -110.00(-0.37%)
Oct 13, 2005 30561 30561 29337 29880 0 -734.00(-2.40%)
Oct 12, 2005 30275 30775 30275 30614 0 +0.00(+0.00%)
Oct 11, 2005 30275 30775 30275 30614 0 +337.00(+1.11%)
Oct 10, 2005 29982 30502 29982 30277 0 +304.00(+1.01%)
Oct 07, 2005 29227 30213 29227 29973 0 +746.00(+2.55%)
Oct 06, 2005 30165 30241 28893 29227 0 -937.00(-3.11%)
Oct 05, 2005 31272 31272 30118 30164 0 -1120.00(-3.58%)
Oct 04, 2005 31857 32052 31235 31284 0 -572.00(-1.80%)
Oct 03, 2005 31582 31985 31542 31856 0 +272.00(+0.86%)
Sep 30, 2005 31209 31584 31135 31584 0 +375.00(+1.20%)
Sep 29, 2005 31318 31524 30839 31209 0 -108.00(-0.34%)
Sep 28, 2005 30879 31405 30879 31317 0 +442.00(+1.43%)
Sep 27, 2005 31146 31219 30593 30875 0 -266.00(-0.85%)
Sep 26, 2005 31301 31565 30957 31141 0 -153.00(-0.49%)
Sep 23, 2005 30683 31371 30683 31294 0 +616.00(+2.01%)
Sep 22, 2005 30839 30931 30422 30678 0 -159.00(-0.52%)
Sep 21, 2005 30059 30890 29815 30837 0 +778.00(+2.59%)
Sep 20, 2005 30076 30370 29889 30059 0 -17.00(-0.06%)
Sep 19, 2005 29816 30076 29715 30076 0 +260.00(+0.87%)
Sep 16, 2005 29368 29863 29368 29816 0 +450.00(+1.53%)
Sep 15, 2005 29048 29561 29048 29366 0 +316.00(+1.09%)
Sep 14, 2005 28874 29152 28842 29050 0 +177.00(+0.61%)
Sep 13, 2005 29084 29194 28814 28873 0 -213.00(-0.73%)
Sep 12, 2005 29308 29331 28991 29086 0 -222.00(-0.76%)
Sep 09, 2005 28837 29387 28820 29308 0 +480.00(+1.67%)
Sep 08, 2005 28855 28956 28709 28828 0 -27.00(-0.09%)
Sep 07, 2005 28523 28855 28338 28855 0 +0.00(+0.00%)
Sep 06, 2005 28523 28855 28338 28855 0 +333.00(+1.17%)
Sep 05, 2005 28322 28579 28322 28522 0 +203.00(+0.72%)
Sep 02, 2005 27972 28347 27972 28319 0 +357.00(+1.28%)
Sep 01, 2005 28044 28237 27799 27962 0 -83.00(-0.30%)
Aug 31, 2005 27626 28072 27626 28045 0 +441.00(+1.60%)
Aug 30, 2005 27385 27619 27339 27604 0 +219.00(+0.80%)
Aug 29, 2005 27113 27432 26981 27385 0 +290.00(+1.07%)
Aug 26, 2005 27397 27422 27008 27095 0 -307.00(-1.12%)
Aug 25, 2005 26712 27403 26712 27402 0 +690.00(+2.58%)
Aug 24, 2005 26769 26862 26479 26712 0 -57.00(-0.21%)
Aug 23, 2005 27261 27264 26648 26769 0 -492.00(-1.80%)
Aug 22, 2005 26647 27287 26647 27261 0 +617.00(+2.32%)
Aug 19, 2005 26909 27183 26129 26644 0 -256.00(-0.95%)
Aug 18, 2005 27395 27419 26806 26900 0 -516.00(-1.88%)
Aug 17, 2005 27084 27519 27057 27416 0 +336.00(+1.24%)
Aug 16, 2005 27376 27696 26967 27080 0 -295.00(-1.08%)
Aug 15, 2005 26960 27413 26944 27375 0 +424.00(+1.57%)
Aug 12, 2005 26629 26951 25734 26951 0 +318.00(+1.19%)
Aug 11, 2005 27099 27512 26494 26633 0 -484.00(-1.78%)
Aug 10, 2005 27291 27606 26935 27117 0 -174.00(-0.64%)
Aug 09, 2005 26711 27291 26711 27291 0 +580.00(+2.17%)
Aug 08, 2005 26521 26985 26521 26711 0 +193.00(+0.73%)
Aug 05, 2005 26469 26881 26350 26518 0 +48.00(+0.18%)
Aug 04, 2005 26714 26960 26440 26470 0 -244.00(-0.91%)
Aug 03, 2005 26789 27317 26638 26714 0 -75.00(-0.28%)
Aug 02, 2005 26325 26824 26325 26789 0 +491.00(+1.87%)
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.