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 (%)
Dec 30, 2021 104106 105269 104106 104822 0 +0.00(+0.00%)
Dec 29, 2021 104106 105269 104106 104822 0 -42.00(-0.04%)
Dec 28, 2021 105555 105652 104503 104864 0 -690.00(-0.65%)
Dec 27, 2021 104892 105694 104798 105554 0 +663.00(+0.63%)
Dec 23, 2021 105251 105453 104637 104891 0 +0.00(+0.00%)
Dec 22, 2021 105251 105453 104637 104891 0 -609.00(-0.58%)
Dec 21, 2021 105020 105906 105020 105500 0 +480.00(+0.46%)
Dec 20, 2021 107171 107171 104358 105020 0 -2181.00(-2.03%)
Dec 17, 2021 108324 108324 106518 107201 0 +0.00(+0.00%)
Dec 16, 2021 108324 108324 106518 107201 0 -230.00(-0.21%)
Dec 15, 2021 106763 107603 105697 107431 0 +671.00(+0.63%)
Dec 14, 2021 107387 109148 106445 106760 0 -623.00(-0.58%)
Dec 13, 2021 107758 109493 107383 107383 0 -375.00(-0.35%)
Dec 10, 2021 106296 108275 106296 107758 0 +0.00(+0.00%)
Dec 09, 2021 106296 108275 106296 107758 0 -338.00(-0.31%)
Dec 08, 2021 107558 108521 107309 108096 0 +538.00(+0.50%)
Dec 07, 2021 106868 108655 106868 107558 0 +699.00(+0.65%)
Dec 06, 2021 105070 107498 105070 106859 0 +1789.00(+1.70%)
Dec 03, 2021 104467 106814 104090 105070 0 +0.00(+0.00%)
Dec 02, 2021 104467 106814 104090 105070 0 +4295.00(+4.26%)
Dec 01, 2021 101916 104087 100727 100775 0 -1140.00(-1.12%)
Nov 30, 2021 102814 103066 100075 101915 0 -899.00(-0.87%)
Nov 29, 2021 102227 104149 102226 102814 0 +590.00(+0.58%)
Nov 26, 2021 105810 105810 101495 102224 0 +0.00(+0.00%)
Nov 25, 2021 105810 105810 101495 102224 0 -2290.00(-2.19%)
Nov 24, 2021 103652 105041 102464 104514 0 +860.00(+0.83%)
Nov 23, 2021 102124 103841 101736 103654 0 +1532.00(+1.50%)
Nov 22, 2021 103036 104613 102122 102122 0 -913.00(-0.89%)
Nov 19, 2021 102426 103975 102143 103035 0 +0.00(+0.00%)
Nov 18, 2021 102426 103975 102143 103035 0 +87.00(+0.08%)
Nov 17, 2021 104405 105535 102551 102948 0 -1456.00(-1.39%)
Nov 16, 2021 106336 106971 104113 104404 0 -1931.00(-1.82%)
Nov 12, 2021 107576 107915 105842 106335 0 +0.00(+0.00%)
Nov 11, 2021 107576 107915 105842 106335 0 +367.00(+0.35%)
Nov 10, 2021 105535 107407 105140 105968 0 +433.00(+0.41%)
Nov 09, 2021 104783 106674 104783 105535 0 +754.00(+0.72%)
Nov 08, 2021 104824 105679 104182 104781 0 -43.00(-0.04%)
Nov 05, 2021 103412 105555 103412 104824 0 +0.00(+0.00%)
Nov 04, 2021 103412 105555 103412 104824 0 -793.00(-0.75%)
Nov 03, 2021 105547 106754 104205 105617 0 +66.00(+0.06%)
Nov 01, 2021 103514 106136 103514 105551 0 +0.00(+0.00%)
Oct 31, 2021 103514 106136 103514 105551 0 +2050.00(+1.98%)
Oct 29, 2021 105707 105954 103430 103501 0 +0.00(+0.00%)
Oct 28, 2021 105707 105954 103430 103501 0 -2862.00(-2.69%)
Oct 27, 2021 106433 108224 106045 106363 0 -57.00(-0.05%)
Oct 26, 2021 108713 108713 106321 106420 0 -2295.00(-2.11%)
Oct 25, 2021 106298 109372 106296 108715 0 +2419.00(+2.28%)
Oct 22, 2021 107714 107749 102854 106296 0 +0.00(+0.00%)
Oct 21, 2021 107714 107749 102854 106296 0 -4490.00(-4.05%)
Oct 20, 2021 110677 112023 110176 110786 0 +113.00(+0.10%)
Oct 19, 2021 114422 114422 109947 110673 0 -3755.00(-3.28%)
Oct 18, 2021 114647 114927 112841 114428 0 -220.00(-0.19%)
Oct 15, 2021 113189 114776 113049 114648 0 +0.00(+0.00%)
Oct 14, 2021 113189 114776 113049 114648 0 +1192.00(+1.05%)
Oct 13, 2021 112180 114159 111807 113456 0 +1276.00(+1.14%)
Oct 11, 2021 112834 113982 112052 112180 0 +0.00(+0.00%)
Oct 10, 2021 112834 113982 112052 112180 0 -653.00(-0.58%)
Oct 08, 2021 110586 114172 110586 112833 0 +0.00(+0.00%)
Oct 07, 2021 110586 114172 110586 112833 0 +2273.00(+2.06%)
Oct 06, 2021 110454 110614 108180 110560 0 +102.00(+0.09%)
Oct 05, 2021 110397 111691 110087 110458 0 +65.00(+0.06%)
Oct 04, 2021 112900 112900 109979 110393 0 -2507.00(-2.22%)
Oct 01, 2021 110980 113020 110980 112900 0 +0.00(+0.00%)
Sep 30, 2021 110980 113020 110980 112900 0 +1793.00(+1.61%)
Sep 29, 2021 110125 112028 110125 111107 0 +983.00(+0.89%)
Sep 28, 2021 113584 113584 109981 110124 0 -3459.00(-3.05%)
Sep 27, 2021 113283 114432 112360 113583 0 +300.00(+0.26%)
Sep 24, 2021 114062 114062 112505 113283 0 +0.00(+0.00%)
Sep 23, 2021 114062 114062 112505 113283 0 +1001.00(+0.89%)
Sep 22, 2021 110252 113321 110251 112282 0 +2032.00(+1.84%)
Sep 21, 2021 108859 110923 108859 110250 0 +1406.00(+1.29%)
Sep 20, 2021 111435 111435 107520 108844 0 -2595.00(-2.33%)
Sep 17, 2021 113794 113794 111157 111439 0 +0.00(+0.00%)
Sep 16, 2021 113794 113794 111157 111439 0 -3624.00(-3.15%)
Sep 15, 2021 116191 116312 114741 115063 0 -1118.00(-0.96%)
Sep 14, 2021 116405 117270 115809 116181 0 -223.00(-0.19%)
Sep 13, 2021 114300 117046 114300 116404 0 +2118.00(+1.85%)
Sep 10, 2021 115370 116896 114286 114286 0 +0.00(+0.00%)
Sep 09, 2021 115370 116896 114286 114286 0 +873.00(+0.77%)
Sep 08, 2021 117866 117866 113172 113413 0 -4456.00(-3.78%)
Sep 06, 2021 116926 117981 116156 117869 0 +0.00(+0.00%)
Sep 05, 2021 116926 117981 116156 117869 0 +936.00(+0.80%)
Sep 03, 2021 116679 117396 115583 116933 0 +0.00(+0.00%)
Sep 02, 2021 116679 117396 115583 116933 0 -2463.00(-2.06%)
Sep 01, 2021 118793 119942 118067 119396 0 +615.00(+0.52%)
Aug 31, 2021 119738 120157 117911 118781 0 -959.00(-0.80%)
Aug 30, 2021 120677 120684 119354 119740 0 -938.00(-0.78%)
Aug 27, 2021 118725 120678 118721 120678 0 +0.00(+0.00%)
Aug 26, 2021 118725 120678 118721 120678 0 -140.00(-0.12%)
Aug 25, 2021 120210 120818 119226 120818 0 +607.00(+0.50%)
Aug 24, 2021 117474 120463 117474 120211 0 +2739.00(+2.33%)
Aug 23, 2021 118053 118445 117062 117472 0 -581.00(-0.49%)
Aug 20, 2021 117163 118308 116040 118053 0 +0.00(+0.00%)
Aug 19, 2021 117163 118308 116040 118053 0 +1410.00(+1.21%)
Aug 18, 2021 117904 118739 116489 116643 0 -1261.00(-1.07%)
Aug 17, 2021 119179 119179 116248 117904 0 -1276.00(-1.07%)
Aug 16, 2021 121191 121191 118684 119180 0 -2014.00(-1.66%)
Aug 13, 2021 120701 121275 120045 121194 0 +0.00(+0.00%)
Aug 12, 2021 120701 121275 120045 121194 0 -862.00(-0.71%)
Aug 11, 2021 122203 122756 120827 122056 0 -146.00(-0.12%)
Aug 10, 2021 123021 123513 122061 122202 0 -817.00(-0.66%)
Aug 09, 2021 122809 123597 122258 123019 0 +209.00(+0.17%)
Aug 06, 2021 121633 123287 121568 122810 0 +0.00(+0.00%)
Aug 05, 2021 121633 123287 121568 122810 0 +1009.00(+0.83%)
Aug 04, 2021 123577 123587 121072 121801 0 -1776.00(-1.44%)
Aug 03, 2021 122516 123765 120807 123577 0 +1061.00(+0.87%)
Aug 02, 2021 121803 124536 121797 122516 0 +715.00(+0.59%)
Jul 30, 2021 125672 125673 121748 121801 0 +0.00(+0.00%)
Jul 29, 2021 125672 125673 121748 121801 0 -4485.00(-3.55%)
Jul 28, 2021 124615 126712 124542 126286 0 +1674.00(+1.34%)
Jul 27, 2021 126004 126026 123670 124612 0 -1392.00(-1.10%)
Jul 26, 2021 125058 126214 125006 126004 0 +951.00(+0.76%)
Jul 23, 2021 126140 126204 124422 125053 0 +0.00(+0.00%)
Jul 22, 2021 126140 126204 124422 125053 0 -876.00(-0.70%)
Jul 21, 2021 125404 126112 125247 125929 0 +528.00(+0.42%)
Jul 20, 2021 124395 125631 123631 125401 0 +1006.00(+0.81%)
Jul 19, 2021 125958 125958 123317 124395 0 -1565.00(-1.24%)
Jul 16, 2021 127468 128010 125808 125960 0 +0.00(+0.00%)
Jul 15, 2021 127468 128010 125808 125960 0 -2447.00(-1.91%)
Jul 14, 2021 128169 129620 128085 128407 0 +239.00(+0.19%)
Jul 13, 2021 127594 128420 126441 128168 0 +574.00(+0.45%)
Jul 12, 2021 125428 127782 125428 127594 0 +2166.00(+1.73%)
Jul 08, 2021 127013 127013 124310 125428 0 +0.00(+0.00%)
Jul 07, 2021 127013 127013 124310 125428 0 +333.00(+0.27%)
Jul 06, 2021 126919 126919 124866 125095 0 -1825.00(-1.44%)
Jul 05, 2021 127622 127633 126531 126920 0 -702.00(-0.55%)
Jul 02, 2021 125667 127672 125667 127622 0 +0.00(+0.00%)
Jul 01, 2021 125667 127672 125667 127622 0 +820.00(+0.65%)
Jun 30, 2021 127323 127323 126199 126802 0 -525.00(-0.41%)
Jun 29, 2021 127429 127507 126184 127327 0 -102.00(-0.08%)
Jun 28, 2021 127255 128067 126629 127429 0 +173.00(+0.14%)
Jun 25, 2021 129513 129748 126697 127256 0 +0.00(+0.00%)
Jun 24, 2021 129513 129748 126697 127256 0 -1172.00(-0.91%)
Jun 23, 2021 128769 129901 128182 128428 0 -339.00(-0.26%)
Jun 22, 2021 129242 129259 127803 128767 0 -498.00(-0.39%)
Jun 21, 2021 128405 129412 128048 129265 0 +860.00(+0.67%)
Jun 18, 2021 128050 128796 127595 128405 0 +0.00(+0.00%)
Jun 17, 2021 128050 128796 127595 128405 0 -854.00(-0.66%)
Jun 16, 2021 130091 130283 128345 129259 0 -832.00(-0.64%)
Jun 15, 2021 130208 130436 129304 130091 0 -117.00(-0.09%)
Jun 14, 2021 129441 131084 129441 130208 0 +767.00(+0.59%)
Jun 11, 2021 130076 130294 128678 129441 0 +0.00(+0.00%)
Jun 10, 2021 130076 130294 128678 129441 0 -466.00(-0.36%)
Jun 09, 2021 129800 130882 129281 129907 0 +120.00(+0.09%)
Jun 08, 2021 130776 130776 129230 129787 0 -989.00(-0.76%)
Jun 07, 2021 130125 131190 129498 130776 0 +650.00(+0.50%)
Jun 04, 2021 129600 130137 129148 130126 0 +0.00(+0.00%)
Jun 03, 2021 129600 130137 129148 130126 0 +525.00(+0.41%)
Jun 02, 2021 128268 129601 128167 129601 0 +0.00(+0.00%)
Jun 01, 2021 128268 129601 128167 129601 0 +3385.00(+2.68%)
May 31, 2021 125561 126216 125540 126216 0 +655.00(+0.52%)
May 28, 2021 124367 125698 124284 125561 0 +0.00(+0.00%)
May 27, 2021 124367 125698 124284 125561 0 +1572.00(+1.27%)
May 26, 2021 122988 124256 122988 123989 0 +1001.00(+0.81%)
May 25, 2021 124032 124696 122701 122988 0 -1044.00(-0.84%)
May 24, 2021 122592 124167 122526 124032 0 +1440.00(+1.17%)
May 21, 2021 122701 122799 121760 122592 0 +0.00(+0.00%)
May 20, 2021 122701 122799 121760 122592 0 -44.00(-0.04%)
May 19, 2021 122976 123013 121595 122636 0 -344.00(-0.28%)
May 18, 2021 122937 123544 122550 122980 0 +42.00(+0.03%)
May 17, 2021 121880 123074 121680 122938 0 +1057.00(+0.87%)
May 14, 2021 120719 122195 120719 121881 0 +0.00(+0.00%)
May 13, 2021 120719 122195 120719 121881 0 +2171.00(+1.81%)
May 12, 2021 122964 122964 119458 119710 0 -3254.00(-2.65%)
May 11, 2021 121904 122964 120145 122964 0 +1055.00(+0.87%)
May 10, 2021 122038 122772 121794 121909 0 -129.00(-0.11%)
May 07, 2021 119922 122038 119922 122038 0 +0.00(+0.00%)
May 06, 2021 119922 122038 119922 122038 0 +2474.00(+2.07%)
May 05, 2021 117725 119734 117725 119564 0 +1852.00(+1.57%)
May 04, 2021 119209 119293 117631 117712 0 -1497.00(-1.26%)
May 03, 2021 118951 119904 118528 119209 0 +315.00(+0.26%)
Apr 30, 2021 120064 120125 118894 118894 0 +0.00(+0.00%)
Apr 29, 2021 120064 120125 118894 118894 0 -2159.00(-1.78%)
Apr 28, 2021 119392 121276 119392 121053 0 +1665.00(+1.39%)
Apr 27, 2021 120595 121012 119003 119388 0 -1207.00(-1.00%)
Apr 26, 2021 120534 121393 119860 120595 0 +65.00(+0.05%)
Apr 23, 2021 119372 120815 119372 120530 0 +0.00(+0.00%)
Apr 22, 2021 119372 120815 119372 120530 0 +468.00(+0.39%)
Apr 20, 2021 120925 121354 119841 120062 0 +0.00(+0.00%)
Apr 19, 2021 120925 121354 119841 120062 0 -1052.00(-0.87%)
Apr 16, 2021 120701 121333 120199 121114 0 +0.00(+0.00%)
Apr 15, 2021 120701 121333 120199 121114 0 +819.00(+0.68%)
Apr 14, 2021 119298 120871 119298 120295 0 +998.00(+0.84%)
Apr 13, 2021 118809 119529 118041 119297 0 +485.00(+0.41%)
Apr 12, 2021 117661 118812 117661 118812 0 +1142.00(+0.97%)
Apr 09, 2021 118313 118643 117336 117670 0 +0.00(+0.00%)
Apr 08, 2021 118313 118643 117336 117670 0 +46.00(+0.04%)
Apr 07, 2021 117499 118303 116748 117624 0 +125.00(+0.11%)
Apr 06, 2021 117519 118213 117176 117499 0 -19.00(-0.02%)
Apr 05, 2021 115262 117668 115262 117518 0 +2265.00(+1.97%)
Apr 01, 2021 116644 117088 114991 115253 0 +0.00(+0.00%)
Mar 31, 2021 116644 117088 114991 115253 0 -1597.00(-1.37%)
Mar 30, 2021 115414 117090 114999 116850 0 +1431.00(+1.24%)
Mar 29, 2021 114776 115553 114096 115419 0 +638.00(+0.56%)
Mar 26, 2021 113750 115416 113305 114781 0 +0.00(+0.00%)
Mar 25, 2021 113750 115416 113305 114781 0 +2717.00(+2.42%)
Mar 24, 2021 113272 114823 112064 112064 0 -1198.00(-1.06%)
Mar 23, 2021 114977 115599 113062 113262 0 -1717.00(-1.49%)
Mar 22, 2021 116222 116225 113620 114979 0 -1243.00(-1.07%)
Mar 19, 2021 114837 116446 114610 116222 0 +0.00(+0.00%)
Mar 18, 2021 114837 116446 114610 116222 0 -327.00(-0.28%)
Mar 17, 2021 114018 116736 113428 116549 0 +2530.00(+2.22%)
Mar 16, 2021 114845 114974 113370 114019 0 -832.00(-0.72%)
Mar 15, 2021 114093 114903 113635 114851 0 +691.00(+0.61%)
Mar 12, 2021 114984 114984 113253 114160 0 +0.00(+0.00%)
Mar 11, 2021 114984 114984 113253 114160 0 +1384.00(+1.23%)
Mar 10, 2021 111331 112928 109999 112776 0 +1445.00(+1.30%)
Mar 09, 2021 110611 112524 109343 111331 0 +719.00(+0.65%)
Mar 08, 2021 115202 115202 110268 110612 0 -4590.00(-3.98%)
Mar 05, 2021 112690 115504 112504 115202 0 +0.00(+0.00%)
Mar 04, 2021 112690 115504 112504 115202 0 +4018.00(+3.61%)
Mar 03, 2021 111529 112398 107466 111184 0 -356.00(-0.32%)
Mar 02, 2021 110328 112428 107319 111540 0 +1205.00(+1.09%)
Mar 01, 2021 110036 112445 110036 110335 0 +300.00(+0.27%)
Feb 26, 2021 112260 113466 109827 110035 0 +0.00(+0.00%)
Feb 25, 2021 112260 113466 109827 110035 0 -5633.00(-4.87%)
Feb 24, 2021 115229 116208 114668 115668 0 +441.00(+0.38%)
Feb 23, 2021 112676 115380 112667 115227 0 +2559.00(+2.27%)
Feb 22, 2021 118388 118388 111650 112668 0 -5763.00(-4.87%)
Feb 19, 2021 119199 119250 117867 118431 0 +0.00(+0.00%)
Feb 18, 2021 119199 119250 117867 118431 0 -1925.00(-1.60%)
Feb 17, 2021 119421 120597 118880 120356 0 +927.00(+0.78%)
Feb 12, 2021 119300 119763 118163 119429 0 +0.00(+0.00%)
Feb 11, 2021 119300 119763 118163 119429 0 +994.00(+0.84%)
Feb 10, 2021 119472 119738 117970 118435 0 -1037.00(-0.87%)
Feb 09, 2021 119696 119975 118246 119472 0 -224.00(-0.19%)
Feb 08, 2021 120239 120844 119140 119696 0 -544.00(-0.45%)
Feb 05, 2021 119261 121117 119261 120240 0 +0.00(+0.00%)
Feb 04, 2021 119261 121117 119261 120240 0 +515.00(+0.43%)
Feb 03, 2021 118235 120210 118234 119725 0 +1491.00(+1.26%)
Feb 02, 2021 117520 119805 117519 118234 0 +716.00(+0.61%)
Feb 01, 2021 115093 117862 115093 117518 0 +2450.00(+2.13%)
Jan 29, 2021 118880 118880 114973 115068 0 +0.00(+0.00%)
Jan 28, 2021 118880 118880 114973 115068 0 -814.00(-0.70%)
Jan 27, 2021 116463 117840 114887 115882 0 -582.00(-0.50%)
Jan 26, 2021 117381 119167 116109 116464 0 -916.00(-0.78%)
Jan 22, 2021 118318 118318 116109 117380 0 +0.00(+0.00%)
Jan 21, 2021 118318 118318 116109 117380 0 -2266.00(-1.89%)
Jan 20, 2021 120644 121449 118740 119646 0 -990.00(-0.82%)
Jan 19, 2021 121250 122120 119257 120636 0 -606.00(-0.50%)
Jan 18, 2021 120351 122586 120351 121242 0 +893.00(+0.74%)
Jan 15, 2021 123472 123472 120185 120349 0 +0.00(+0.00%)
Jan 14, 2021 123472 123472 120185 120349 0 -1584.00(-1.30%)
Jan 13, 2021 123996 124032 121016 121933 0 -2065.00(-1.67%)
Jan 12, 2021 123255 124584 123227 123998 0 +743.00(+0.60%)
Jan 11, 2021 125075 125075 122506 123255 0 -1822.00(-1.46%)
Jan 08, 2021 122387 125324 122386 125077 0 +0.00(+0.00%)
Jan 07, 2021 122387 125324 122386 125077 0 +5977.00(+5.02%)
Jan 06, 2021 119377 120924 118917 119100 0 -276.00(-0.23%)
Jan 05, 2021 118835 119790 116756 119376 0 +521.00(+0.44%)
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.