Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 62337 62574 61959 62404 1,814,000 +70.00(+0.11%)
Jun 29, 2011 62303 62625 62033 62334 1,873,400 +31.00(+0.05%)
Jun 28, 2011 61216 62309 61216 62303 1,796,400 +1086.00(+1.77%)
Jun 27, 2011 61017 61456 60772 61217 1,634,000 +200.00(+0.33%)
Jun 26, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 25, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 24, 2011 61192 61459 60921 61017 1,449,000 -177.10(-0.29%)
Jun 23, 2011 61420 61859 61194 61194 0 +0.10(+0.00%)
Jun 22, 2011 61420 61859 61194 61194 1,863,400 -230.00(-0.37%)
Jun 21, 2011 61188 61543 61179 61424 1,696,600 +256.00(+0.42%)
Jun 20, 2011 61059 61571 60784 61168 2,019,800 +108.00(+0.18%)
Jun 19, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 18, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 17, 2011 60883 61268 60566 61060 1,974,600 +179.00(+0.29%)
Jun 16, 2011 61602 62040 60489 60881 1,991,000 -723.00(-1.17%)
Jun 15, 2011 62198 62198 61448 61604 2,668,000 -601.00(-0.97%)
Jun 14, 2011 62023 62697 62023 62205 1,762,400 +182.00(+0.29%)
Jun 13, 2011 62701 62968 62022 62023 1,397,200 -674.20(-1.08%)
Jun 12, 2011 63470 63478 62495 62697 0 +0.00(+0.00%)
Jun 11, 2011 63470 63478 62495 62697 0 +0.20(+0.00%)
Jun 10, 2011 63470 63478 62495 62697 1,688,200 -772.00(-1.22%)
Jun 09, 2011 63037 63773 62872 63469 1,946,800 +436.00(+0.69%)
Jun 08, 2011 63204 63354 62709 63033 1,805,800 -185.00(-0.29%)
Jun 07, 2011 63072 63784 63072 63218 2,089,600 +150.00(+0.24%)
Jun 06, 2011 64341 64512 62960 63068 1,822,400 -1272.50(-1.98%)
Jun 05, 2011 64216 64979 63628 64340 0 +0.00(+0.00%)
Jun 04, 2011 64216 64979 63628 64340 0 -0.50(-0.00%)
Jun 03, 2011 64216 64979 63628 64341 2,155,800 +123.00(+0.19%)
Jun 02, 2011 63411 64218 63277 64218 2,135,600 +807.00(+1.27%)
Jun 01, 2011 64616 64674 63401 63411 2,158,200 -1209.00(-1.87%)
May 31, 2011 63961 64620 63932 64620 2,428,400 +666.00(+1.04%)
May 30, 2011 64295 64460 63915 63954 629,000 -341.00(-0.53%)
May 27, 2011 64101 64548 64092 64295 1,672,000 +196.00(+0.31%)
May 26, 2011 63389 64121 63232 64099 2,397,000 +711.00(+1.12%)
May 25, 2011 63329 63857 63025 63388 1,918,600 +51.00(+0.08%)
May 24, 2011 62350 63415 62350 63337 2,006,400 +992.00(+1.59%)
May 23, 2011 62597 62597 61659 62345 1,767,600 -251.50(-0.40%)
May 22, 2011 62370 63043 62086 62596 0 -0.50(-0.00%)
May 21, 2011 62370 63043 62086 62597 0 +0.00(+0.00%)
May 20, 2011 62370 63043 62086 62597 2,087,000 +230.00(+0.37%)
May 19, 2011 62844 63607 62225 62367 2,291,200 -474.00(-0.75%)
May 18, 2011 63675 64015 62830 62841 2,488,000 -832.00(-1.31%)
May 17, 2011 62830 63680 62414 63673 2,210,800 +843.00(+1.34%)
May 16, 2011 63233 63829 62676 62830 2,459,600 -405.30(-0.64%)
May 15, 2011 64003 64165 63063 63235 0 +0.00(+0.00%)
May 14, 2011 64003 64165 63063 63235 0 +0.30(+0.00%)
May 13, 2011 64003 64165 63063 63235 2,667,400 -768.00(-1.20%)
May 12, 2011 63772 64329 63125 64003 2,486,800 +227.00(+0.36%)
May 11, 2011 64877 64877 63622 63776 2,458,400 -1101.00(-1.70%)
May 10, 2011 64622 65143 64619 64877 1,982,600 +255.00(+0.39%)
May 09, 2011 64416 64782 64150 64622 1,880,800 +204.70(+0.32%)
May 08, 2011 63422 64704 63422 64417 0 +0.30(+0.00%)
May 07, 2011 63422 64704 63422 64417 0 +0.00(+0.00%)
May 06, 2011 63422 64704 63422 64417 2,690,000 +1010.00(+1.59%)
May 05, 2011 63609 64268 62973 63407 2,806,000 -209.00(-0.33%)
May 04, 2011 64320 64807 63548 63616 2,490,000 -702.00(-1.09%)
May 03, 2011 65458 65468 64244 64318 2,235,400 -1145.00(-1.75%)
May 02, 2011 66119 66500 65346 65463 2,306,800 -670.00(-1.01%)
Apr 29, 2011 65664 66294 65461 66133 2,645,000 +460.00(+0.70%)
Apr 28, 2011 66249 66249 65105 65673 3,090,000 -591.00(-0.89%)
Apr 27, 2011 67143 67228 65885 66264 2,151,200 -880.00(-1.31%)
Apr 26, 2011 66972 67413 66722 67144 1,726,600 +172.00(+0.26%)
Apr 25, 2011 67058 67124 66552 66972 1,385,800 -86.00(-0.13%)
Apr 24, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 23, 2011 66165 67058 0 +0.00(+0.00%)
Apr 22, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 21, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 20, 2011 66165 67077 66165 67058 2,397,400 +900.00(+1.36%)
Apr 19, 2011 65417 66257 65417 66158 2,214,400 +743.00(+1.14%)
Apr 18, 2011 66689 66706 65158 65415 3,060,400 -1269.20(-1.90%)
Apr 17, 2011 66282 66765 65832 66684 0 +0.20(+0.00%)
Apr 16, 2011 66281 66765 65832 66684 0 +0.00(+0.00%)
Apr 15, 2011 66281 66765 65832 66684 2,145,800 +405.00(+0.61%)
Apr 14, 2011 66483 67042 66090 66279 2,259,000 -207.00(-0.31%)
Apr 13, 2011 66909 67411 66251 66486 2,515,200 -410.00(-0.61%)
Apr 12, 2011 68153 68153 66721 66896 2,525,800 -1268.00(-1.86%)
Apr 11, 2011 68719 69177 68029 68164 2,173,800 -554.00(-0.81%)
Apr 10, 2011 68718 68718 68718 0 +1637.10(+2.44%)
Apr 09, 2011 67665 67773 67024 67081 0 -1637.10(-2.38%)
Apr 08, 2011 69180 69430 68472 68718 2,111,400 -458.00(-0.66%)
Apr 07, 2011 69040 69334 68695 69176 0 +139.00(+0.20%)
Apr 06, 2011 69841 70108 68954 69037 0 -801.00(-1.15%)
Apr 05, 2011 69704 70047 69465 69838 0 +134.00(+0.19%)
Apr 04, 2011 69270 69787 69270 69704 1,200 +2623.10(+3.91%)
Apr 03, 2011 67665 67773 67024 67081 0 +0.00(+0.00%)
Apr 02, 2011 67665 67773 67024 67081 0 -2187.10(-3.16%)
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.