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)

135,250.09 -48.89 (-0.04%)
Daily Price Updated: 5:22 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 135298 136022 134380 135250 0 -49.00(-0.04%)
Jul 14, 2025 136187 136187 134840 135299 0 -888.00(-0.65%)
Jul 13, 2025 136742 136742 135528 136187 0 +0.00(+0.00%)
Jul 12, 2025 136742 136742 135528 136187 0 +0.00(+0.00%)
Jul 11, 2025 136742 136742 135528 136187 0 -556.00(-0.41%)
Jul 10, 2025 137472 137472 136014 136743 0 -738.00(-0.54%)
Jul 09, 2025 139303 139331 137299 137481 0 -1822.00(-1.31%)
Jul 08, 2025 139491 139591 138770 139303 0 -187.00(-0.13%)
Jul 07, 2025 141265 141342 139295 139490 0 -1774.00(-1.26%)
Jul 06, 2025 140928 141564 140597 141264 0 +0.00(+0.00%)
Jul 05, 2025 140928 141564 140597 141264 0 +0.00(+0.00%)
Jul 04, 2025 140928 141564 140597 141264 0 +336.00(+0.24%)
Jul 03, 2025 139051 141304 139051 140928 0 +1877.00(+1.35%)
Jul 02, 2025 139586 140049 138384 139051 0 -498.00(-0.36%)
Jul 01, 2025 138855 139695 138855 139549 0 +694.00(+0.50%)
Jun 30, 2025 136865 139103 136430 138855 0 +1989.00(+1.45%)
Jun 29, 2025 137113 137209 136469 136866 0 +0.00(+0.00%)
Jun 28, 2025 137113 137209 136469 136866 0 +0.00(+0.00%)
Jun 27, 2025 137113 137209 136469 136866 0 -248.00(-0.18%)
Jun 26, 2025 135767 137353 135756 137114 0 +1347.00(+0.99%)
Jun 25, 2025 137163 137163 135565 135767 0 -1398.00(-1.02%)
Jun 24, 2025 136552 138156 136254 137165 0 +615.00(+0.45%)
Jun 23, 2025 137116 137130 135835 136550 0 -566.00(-0.41%)
Jun 22, 2025 138715 138719 136815 137116 0 +0.00(+0.00%)
Jun 21, 2025 138715 138719 136815 137116 0 +0.00(+0.00%)
Jun 20, 2025 138715 138719 136815 137116 0 -1601.00(-1.15%)
Jun 19, 2025 138844 139161 138443 138717 0 +0.00(+0.00%)
Jun 18, 2025 138844 139161 138443 138717 0 -123.00(-0.09%)
Jun 17, 2025 139256 139497 138293 138840 0 -416.00(-0.30%)
Jun 16, 2025 137212 139988 137212 139256 0 +2043.00(+1.49%)
Jun 15, 2025 137800 137800 136586 137213 0 +0.00(+0.00%)
Jun 14, 2025 137800 137800 136586 137213 0 +0.00(+0.00%)
Jun 13, 2025 137800 137800 136586 137213 0 -587.00(-0.43%)
Jun 12, 2025 137127 137931 136175 137800 0 +672.00(+0.49%)
Jun 11, 2025 136443 137531 135628 137128 0 +692.00(+0.51%)
Jun 10, 2025 135716 137369 135716 136436 0 +737.00(+0.54%)
Jun 09, 2025 136102 136106 134119 135699 0 -403.00(-0.30%)
Jun 08, 2025 136236 136890 135601 136102 0 +0.00(+0.00%)
Jun 07, 2025 136236 136890 135601 136102 0 +0.00(+0.00%)
Jun 06, 2025 136236 136890 135601 136102 0 -134.00(-0.10%)
Jun 05, 2025 137003 137451 136031 136236 0 -766.00(-0.56%)
Jun 04, 2025 137547 138797 136695 137002 0 -544.00(-0.40%)
Jun 03, 2025 136787 137672 136175 137546 0 +759.00(+0.55%)
Jun 02, 2025 137026 138471 136483 136787 0 -240.00(-0.18%)
Jun 01, 2025 138546 138637 136726 137027 0 +0.00(+0.00%)
May 31, 2025 138546 138637 136726 137027 0 +0.00(+0.00%)
May 30, 2025 138546 138637 136726 137027 0 -1507.00(-1.09%)
May 29, 2025 138869 139108 137993 138534 0 -354.00(-0.25%)
May 28, 2025 139541 139547 138580 138888 0 -653.00(-0.47%)
May 27, 2025 138136 140382 138136 139541 0 +1405.00(+1.02%)
May 26, 2025 137824 138800 137795 138136 0 +312.00(+0.23%)
May 25, 2025 137273 137824 134997 137824 0 +0.00(+0.00%)
May 24, 2025 137273 137824 134997 137824 0 +0.00(+0.00%)
May 23, 2025 137273 137824 134997 137824 0 +551.00(+0.40%)
May 22, 2025 137881 138837 137088 137273 0 -608.00(-0.44%)
May 21, 2025 140109 140109 137538 137881 0 -2229.00(-1.59%)
May 20, 2025 139636 140244 138966 140110 0 +474.00(+0.34%)
May 19, 2025 139186 140203 138587 139636 0 +449.00(+0.32%)
May 18, 2025 139335 139335 137713 139187 0 +0.00(+0.00%)
May 17, 2025 139335 139335 137713 139187 0 +0.00(+0.00%)
May 16, 2025 139335 139335 137713 139187 0 -147.00(-0.11%)
May 15, 2025 138425 139408 138321 139334 0 +911.00(+0.66%)
May 14, 2025 138965 139362 138228 138423 0 -540.00(-0.39%)
May 13, 2025 136565 139419 136550 138963 0 +2400.00(+1.76%)
May 12, 2025 136516 137519 136356 136563 0 +51.00(+0.04%)
May 11, 2025 136232 137286 136105 136512 0 +0.00(+0.00%)
May 10, 2025 136232 137286 136105 136512 0 +0.00(+0.00%)
May 09, 2025 136232 137286 136105 136512 0 +280.00(+0.21%)
May 08, 2025 133458 137635 133458 136232 0 +2834.00(+2.12%)
May 07, 2025 133517 134110 132872 133398 0 -118.00(-0.09%)
May 06, 2025 133499 134135 133260 133516 0 +25.00(+0.02%)
May 05, 2025 135131 135198 133390 133491 0 -1643.00(-1.22%)
May 04, 2025 135067 135275 134355 135134 0 +0.00(+0.00%)
May 03, 2025 135067 135275 134355 135134 0 +0.00(+0.00%)
May 02, 2025 135067 135275 134355 135134 0 +67.00(+0.05%)
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 following
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.