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)

159,072.12 +712.36 (+0.45%)
Daily Price Updated: 4:45 PM EST, Nov 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2025 158358 159689 158078 159072 0 +0.00(+0.00%)
Nov 29, 2025 158358 159689 158078 159072 0 +0.00(+0.00%)
Nov 28, 2025 158358 159689 158078 159072 0 +712.00(+0.45%)
Nov 27, 2025 158554 158864 158167 158360 0 -195.00(-0.12%)
Nov 26, 2025 155915 158714 155914 158555 0 +2645.00(+1.70%)
Nov 25, 2025 155278 156373 154821 155910 0 +632.00(+0.41%)
Nov 24, 2025 154769 155832 154529 155278 0 +508.00(+0.33%)
Nov 23, 2025 155381 155387 153571 154770 0 +0.00(+0.00%)
Nov 22, 2025 155381 155387 153571 154770 0 +0.00(+0.00%)
Nov 21, 2025 155381 155387 153571 154770 0 -611.00(-0.39%)
Nov 20, 2025 156522 156522 155212 155381 0 +0.00(+0.00%)
Nov 19, 2025 156522 156522 155212 155381 0 -1141.00(-0.73%)
Nov 18, 2025 156990 157040 155834 156522 0 -471.00(-0.30%)
Nov 17, 2025 157742 157901 156568 156993 0 -746.00(-0.47%)
Nov 16, 2025 157162 158366 156656 157739 0 +0.00(+0.00%)
Nov 15, 2025 157162 158366 156656 157739 0 +0.00(+0.00%)
Nov 14, 2025 157162 158366 156656 157739 0 +577.00(+0.37%)
Nov 13, 2025 157633 158319 156509 157162 0 -471.00(-0.30%)
Nov 12, 2025 157749 158134 156560 157633 0 -116.00(-0.07%)
Nov 11, 2025 155257 158467 155252 157749 0 +2492.00(+1.61%)
Nov 10, 2025 154061 155601 154058 155257 0 +1193.00(+0.77%)
Nov 09, 2025 153339 154066 152368 154064 0 +0.00(+0.00%)
Nov 08, 2025 153339 154066 152368 154064 0 +0.00(+0.00%)
Nov 07, 2025 153339 154066 152368 154064 0 +725.00(+0.47%)
Nov 06, 2025 153297 154352 153235 153339 0 +45.00(+0.03%)
Nov 05, 2025 150709 153583 150296 153294 0 +2590.00(+1.72%)
Nov 04, 2025 150453 150888 149979 150704 0 +250.00(+0.17%)
Nov 03, 2025 149551 150761 149551 150454 0 +914.00(+0.61%)
Nov 02, 2025 148774 149636 148774 149540 0 +760.00(+0.51%)
Oct 30, 2025 148632 149234 147546 148780 0 +147.00(+0.10%)
Oct 29, 2025 147430 149067 147430 148633 0 +1204.00(+0.82%)
Oct 28, 2025 146970 147811 146575 147429 0 +3344.00(+2.32%)
Oct 21, 2025 144509 144795 143829 144085 0 -424.00(-0.29%)
Oct 20, 2025 143399 145216 143396 144509 0 +1110.00(+0.77%)
Oct 19, 2025 142200 143424 141248 143399 0 +0.00(+0.00%)
Oct 18, 2025 142200 143424 141248 143399 0 +0.00(+0.00%)
Oct 17, 2025 142200 143424 141248 143399 0 +1199.00(+0.84%)
Oct 16, 2025 142604 143191 141446 142200 0 -404.00(-0.28%)
Oct 15, 2025 141683 142905 141154 142604 0 +921.00(+0.65%)
Oct 14, 2025 141788 142589 141334 141683 0 +1003.00(+0.71%)
Oct 12, 2025 141725 142274 140231 140680 0 +0.00(+0.00%)
Oct 11, 2025 141725 142274 140231 140680 0 +0.00(+0.00%)
Oct 10, 2025 141725 142274 140231 140680 0 -1028.00(-0.73%)
Oct 09, 2025 142148 143212 141603 141708 0 -437.00(-0.31%)
Oct 08, 2025 141356 142385 141356 142145 0 +789.00(+0.56%)
Oct 07, 2025 143606 143606 141035 141356 0 -2252.00(-1.57%)
Oct 06, 2025 144202 144532 143376 143608 0 -593.00(-0.41%)
Oct 05, 2025 143950 144518 143676 144201 0 +0.00(+0.00%)
Oct 04, 2025 143950 144518 143676 144201 0 +0.00(+0.00%)
Oct 03, 2025 143950 144518 143676 144201 0 +251.00(+0.17%)
Oct 02, 2025 145517 145621 143635 143950 0 -1567.00(-1.08%)
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.