ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brazil Bovespa Index (IX:BVSP)

185,366.44 +2261.56 (+1.24%)
Daily Price Updated: 6:23 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 183110 186306 183110 185366 0 +2261.00(+1.23%)
Mar 03, 2026 189284 189602 180518 183105 0 -6202.00(-3.28%)
Mar 02, 2026 188786 190110 186638 189307 0 +520.00(+0.28%)
Mar 01, 2026 191005 191005 188478 188787 0 +0.00(+0.00%)
Feb 28, 2026 191005 191005 188478 188787 0 +0.00(+0.00%)
Feb 27, 2026 191005 191005 188478 188787 0 -2218.00(-1.16%)
Feb 26, 2026 191248 191978 188977 191005 0 -242.00(-0.13%)
Feb 25, 2026 191491 192624 190419 191247 0 -243.00(-0.13%)
Feb 24, 2026 188854 191781 188854 191490 0 +2637.00(+1.40%)
Feb 23, 2026 190532 191003 188526 188853 0 -1681.00(-0.88%)
Feb 22, 2026 188531 190727 186700 190534 0 +0.00(+0.00%)
Feb 21, 2026 188531 190727 186700 190534 0 +0.00(+0.00%)
Feb 20, 2026 188531 190727 186700 190534 0 +2000.00(+1.06%)
Feb 19, 2026 186020 188687 185928 188534 0 +2518.00(+1.35%)
Feb 18, 2026 186464 187657 185001 186016 0 -448.00(-0.24%)
Feb 17, 2026 187766 187766 183662 186464 0 +0.00(+0.00%)
Feb 16, 2026 187766 187766 183662 186464 0 +0.00(+0.00%)
Feb 15, 2026 187766 187766 183662 186464 0 +0.00(+0.00%)
Feb 14, 2026 187766 187766 183662 186464 0 +0.00(+0.00%)
Feb 13, 2026 187766 187766 183662 186464 0 -1302.00(-0.69%)
Feb 12, 2026 189694 189990 186959 187766 0 -1933.00(-1.02%)
Feb 11, 2026 185936 190561 185936 189699 0 +3770.00(+2.03%)
Feb 10, 2026 186241 186959 185083 185929 0 -312.00(-0.17%)
Feb 09, 2026 182950 186460 182950 186241 0 +3291.00(+1.80%)
Feb 08, 2026 182128 183262 181391 182950 0 +0.00(+0.00%)
Feb 07, 2026 182128 183262 181391 182950 0 +0.00(+0.00%)
Feb 06, 2026 182128 183262 181391 182950 0 +823.00(+0.45%)
Feb 05, 2026 181708 184017 181569 182127 0 +419.00(+0.23%)
Feb 04, 2026 185671 185671 180269 181708 0 -3966.00(-2.14%)
Feb 03, 2026 182816 187334 182816 185674 0 +2881.00(+1.58%)
Feb 02, 2026 181369 182890 181348 182793 0 +1429.00(+0.79%)
Feb 01, 2026 183133 183620 180089 181364 0 +0.00(+0.00%)
Jan 31, 2026 183133 183620 180089 181364 0 +0.00(+0.00%)
Jan 30, 2026 183133 183620 180089 181364 0 -1770.00(-0.97%)
Jan 29, 2026 184692 186450 181567 183134 0 -1557.00(-0.84%)
Jan 28, 2026 181921 185065 181921 184691 0 +2772.00(+1.52%)
Jan 27, 2026 178852 183360 178852 181919 0 +3198.00(+1.79%)
Jan 26, 2026 178859 179543 177694 178721 0 -138.00(-0.08%)
Jan 25, 2026 175590 180532 175590 178859 0 +0.00(+0.00%)
Jan 24, 2026 175590 180532 175590 178859 0 +0.00(+0.00%)
Jan 23, 2026 175590 180532 175590 178859 0 +3270.00(+1.86%)
Jan 22, 2026 171817 177742 171817 175589 0 +3772.00(+2.20%)
Jan 21, 2026 166278 171969 166278 171817 0 +5540.00(+3.33%)
Jan 20, 2026 164846 166468 163575 166277 0 +1428.00(+0.87%)
Jan 19, 2026 164800 165155 164265 164849 0 +49.00(+0.03%)
Jan 18, 2026 165557 165872 164100 164800 0 +0.00(+0.00%)
Jan 17, 2026 165557 165872 164100 164800 0 +0.00(+0.00%)
Jan 16, 2026 165557 165872 164100 164800 0 -768.00(-0.46%)
Jan 15, 2026 165180 166070 164833 165568 0 +422.00(+0.26%)
Jan 14, 2026 161974 165146 161974 165146 0 +3173.00(+1.96%)
Jan 13, 2026 163146 163146 161765 161973 0 -1177.00(-0.72%)
Jan 12, 2026 163370 163493 162277 163150 0 -220.00(-0.13%)
Jan 11, 2026 162938 164263 162638 163370 0 +0.00(+0.00%)
Jan 10, 2026 162938 164263 162638 163370 0 +0.00(+0.00%)
Jan 09, 2026 162938 164263 162638 163370 0 +434.00(+0.27%)
Jan 08, 2026 161975 162936 161748 162936 0 +961.00(+0.59%)
Jan 07, 2026 163661 163661 161746 161975 0 -1689.00(-1.03%)
Jan 06, 2026 161870 164135 161870 163664 0 +1794.00(+1.11%)
Jan 05, 2026 160542 162166 160215 161870 0 +1331.00(+0.83%)
Jan 04, 2026 161124 161957 160059 160539 0 +0.00(+0.00%)
Jan 03, 2026 161124 161957 160059 160539 0 +0.00(+0.00%)
Jan 02, 2026 161124 161957 160059 160539 0 -586.00(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.