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 (%)
Dec 31, 2017 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 30, 2017 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 29, 2017 76077 76437 76077 76402 0 +0.00(+0.00%)
Dec 28, 2017 76077 76437 76077 76402 0 +329.60(+0.43%)
Dec 27, 2017 75708 76293 75708 76072 0 +384.60(+0.51%)
Dec 26, 2017 75186 75758 74924 75688 0 +501.40(+0.67%)
Dec 25, 2017 75128 75227 74623 75186 0 +0.00(+0.00%)
Dec 24, 2017 75128 75227 74623 75186 0 +0.00(+0.00%)
Dec 23, 2017 75128 75227 74623 75186 0 +0.00(+0.00%)
Dec 22, 2017 75128 75227 74623 75186 0 +53.10(+0.07%)
Dec 21, 2017 73367 75133 73265 75133 0 +1766.40(+2.41%)
Dec 20, 2017 72680 73492 72680 73367 0 +686.60(+0.94%)
Dec 19, 2017 73122 73139 72347 72680 0 -435.10(-0.60%)
Dec 18, 2017 72621 73519 72621 73116 0 +507.80(+0.70%)
Dec 17, 2017 72428 73069 72277 72608 0 +0.00(+0.00%)
Dec 16, 2017 72428 73069 72277 72608 0 +0.00(+0.00%)
Dec 15, 2017 72428 73069 72277 72608 0 +178.80(+0.25%)
Dec 14, 2017 72913 72913 71969 72429 0 -485.40(-0.67%)
Dec 13, 2017 73827 74622 72569 72914 0 -899.20(-1.22%)
Dec 12, 2017 72800 73814 71798 73814 0 +1013.50(+1.39%)
Dec 11, 2017 72775 73361 72498 72800 0 +68.20(+0.09%)
Dec 10, 2017 72489 73425 72489 72732 0 +0.00(+0.00%)
Dec 09, 2017 72489 73425 72489 72732 0 +0.00(+0.00%)
Dec 08, 2017 72489 73425 72489 72732 0 +244.30(+0.34%)
Dec 07, 2017 73268 73268 71356 72488 0 -780.90(-1.07%)
Dec 06, 2017 72534 73418 71906 73268 0 +722.20(+1.00%)
Dec 05, 2017 73090 74166 72319 72546 0 -544.00(-0.74%)
Dec 04, 2017 72266 73749 72266 73090 0 +825.70(+1.14%)
Dec 03, 2017 71955 72472 71488 72264 0 +0.00(+0.00%)
Dec 02, 2017 71955 72472 71488 72264 0 +0.00(+0.00%)
Dec 01, 2017 71955 72472 71488 72264 0 +293.50(+0.41%)
Nov 30, 2017 72700 72700 71215 71971 0 -729.50(-1.00%)
Nov 29, 2017 74146 74515 72700 72700 0 -1439.20(-1.94%)
Nov 28, 2017 74060 74988 74056 74140 0 +80.80(+0.11%)
Nov 27, 2017 74157 74157 73159 74059 0 -98.50(-0.13%)
Nov 26, 2017 74503 74542 74093 74157 0 +0.00(+0.00%)
Nov 25, 2017 74503 74542 74093 74157 0 +0.00(+0.00%)
Nov 24, 2017 74503 74542 74093 74157 0 -329.20(-0.44%)
Nov 23, 2017 74519 74578 73851 74487 0 -32.20(-0.04%)
Nov 22, 2017 74611 75019 74242 74519 0 -75.80(-0.10%)
Nov 21, 2017 73439 75073 73439 74595 0 +1157.30(+1.58%)
Nov 20, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 19, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 18, 2017 72512 73632 72390 73437 0 +0.00(+0.00%)
Nov 17, 2017 72512 73632 72390 73437 0 +925.50(+1.28%)
Nov 16, 2017 70827 72896 70827 72512 0 +1685.20(+2.38%)
Nov 15, 2017 72442 72838 70825 70827 0 +0.00(+0.00%)
Nov 14, 2017 72442 72838 70825 70827 0 -1648.60(-2.27%)
Nov 13, 2017 72724 72735 71776 72475 0 +309.60(+0.43%)
Nov 12, 2017 72932 73019 71920 72166 0 +0.00(+0.00%)
Nov 11, 2017 72932 73019 71920 72166 0 +0.00(+0.00%)
Nov 10, 2017 72932 73019 71920 72166 0 -765.10(-1.05%)
Nov 09, 2017 74363 74363 72795 72931 0 -1432.40(-1.93%)
Nov 08, 2017 72468 74480 72468 74363 0 +1948.20(+2.69%)
Nov 07, 2017 74306 74306 72386 72415 0 -1895.90(-2.55%)
Nov 06, 2017 73911 74445 73830 74311 0 +395.40(+0.53%)
Nov 05, 2017 73834 74254 73094 73915 0 +0.00(+0.00%)
Nov 04, 2017 73834 74254 73094 73915 0 +0.00(+0.00%)
Nov 03, 2017 73834 74254 73094 73915 0 +91.70(+0.12%)
Nov 02, 2017 74310 75199 73823 73824 0 +0.00(+0.00%)
Nov 01, 2017 74310 75199 73823 73824 0 -484.80(-0.65%)
Oct 31, 2017 74798 75142 74145 74308 0 -491.80(-0.66%)
Oct 30, 2017 75973 75973 74305 74800 0 -1175.40(-1.55%)
Oct 29, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 28, 2017 75898 76617 75601 75976 0 +0.00(+0.00%)
Oct 27, 2017 75898 76617 75601 75976 0 +79.30(+0.10%)
Oct 26, 2017 76671 77061 75813 75896 0 -774.70(-1.01%)
Oct 25, 2017 76350 76883 75404 76671 0 +320.90(+0.42%)
Oct 24, 2017 75426 76420 75426 76350 0 +937.10(+1.24%)
Oct 23, 2017 76398 76498 75315 75413 0 -977.40(-1.28%)
Oct 22, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 21, 2017 76291 76971 76291 76390 0 +0.00(+0.00%)
Oct 20, 2017 76291 76971 76291 76390 0 +107.30(+0.14%)
Oct 19, 2017 76591 76591 75366 76283 0 -307.90(-0.40%)
Oct 18, 2017 76211 76730 76012 76591 0 +389.90(+0.51%)
Oct 17, 2017 76892 76892 76046 76201 0 -690.60(-0.90%)
Oct 16, 2017 76985 77382 76565 76892 0 -98.00(-0.13%)
Oct 15, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 14, 2017 76659 77319 76659 76990 0 +0.00(+0.00%)
Oct 13, 2017 76659 77319 76659 76990 0 +330.00(+0.43%)
Oct 12, 2017 76910 76985 76323 76660 0 +0.00(+0.00%)
Oct 11, 2017 76910 76985 76323 76660 0 -237.40(-0.31%)
Oct 10, 2017 75745 76996 75745 76897 0 +1170.40(+1.55%)
Oct 09, 2017 76055 76067 75181 75727 0 -327.90(-0.43%)
Oct 08, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 07, 2017 76618 76618 75603 76055 0 +0.00(+0.00%)
Oct 06, 2017 76618 76618 75603 76055 0 -562.80(-0.73%)
Oct 05, 2017 76592 78024 76592 76618 0 +26.10(+0.03%)
Oct 04, 2017 76763 77004 76422 76591 0 -171.50(-0.22%)
Oct 03, 2017 74363 76763 74363 76763 0 +2403.10(+3.23%)
Oct 02, 2017 74294 74506 73845 74360 0 +66.30(+0.09%)
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.