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 (%)
Jul 29, 2022 102597 103989 102514 103165 0 +0.00(+0.00%)
Jul 28, 2022 102597 103989 102514 103165 0 +1727.00(+1.70%)
Jul 27, 2022 99773 101471 99772 101438 0 +1666.30(+1.67%)
Jul 26, 2022 100270 100753 99365 99772 0 -498.30(-0.50%)
Jul 25, 2022 98926 100508 98925 100270 0 +1345.20(+1.36%)
Jul 22, 2022 99034 99724 98321 98925 0 +0.00(+0.00%)
Jul 21, 2022 99034 99724 98321 98925 0 +638.00(+0.65%)
Jul 20, 2022 98244 98366 97277 98287 0 +42.00(+0.04%)
Jul 19, 2022 96920 98346 96917 98245 0 +1328.70(+1.37%)
Jul 18, 2022 96553 98291 96553 96916 0 +365.10(+0.38%)
Jul 15, 2022 96119 96971 95267 96551 0 +0.00(+0.00%)
Jul 14, 2022 96119 96971 95267 96551 0 -1330.20(-1.36%)
Jul 13, 2022 98258 98928 97403 97881 0 -390.00(-0.40%)
Jul 12, 2022 98212 98737 97253 98271 0 +58.70(+0.06%)
Jul 11, 2022 100282 100282 97854 98212 0 -2076.50(-2.07%)
Jul 08, 2022 100732 101577 99958 100289 0 +0.00(+0.00%)
Jul 07, 2022 100732 101577 99958 100289 0 +1570.00(+1.59%)
Jul 06, 2022 98294 99141 97423 98719 0 +424.40(+0.43%)
Jul 05, 2022 98608 98608 96499 98295 0 -314.20(-0.32%)
Jul 04, 2022 98952 99353 98264 98609 0 -345.10(-0.35%)
Jul 01, 2022 98542 99340 97231 98954 0 +0.00(+0.00%)
Jun 30, 2022 98542 99340 97231 98954 0 -667.70(-0.67%)
Jun 29, 2022 100592 101313 99218 99622 0 -969.40(-0.96%)
Jun 28, 2022 100766 102237 99956 100591 0 -173.00(-0.17%)
Jun 27, 2022 98673 101106 98672 100764 0 +2091.70(+2.12%)
Jun 24, 2022 98081 99313 98031 98672 0 +0.00(+0.00%)
Jun 23, 2022 98081 99313 98031 98672 0 -850.00(-0.85%)
Jun 22, 2022 99678 100374 98050 99522 0 -162.20(-0.16%)
Jun 21, 2022 99854 101069 99166 99684 0 -168.20(-0.17%)
Jun 20, 2022 99824 100481 98409 99853 0 +27.80(+0.03%)
Jun 17, 2022 102800 102801 98402 99825 0 +0.00(+0.00%)
Jun 16, 2022 102800 102801 98402 99825 0 -2982.10(-2.90%)
Jun 15, 2022 102068 103952 102046 102807 0 +0.00(+0.00%)
Jun 14, 2022 102068 103952 102046 102807 0 +209.00(+0.20%)
Jun 13, 2022 105476 105478 101700 102598 0 -2883.00(-2.73%)
Jun 10, 2022 107091 107092 104648 105481 0 +0.00(+0.00%)
Jun 09, 2022 107091 107092 104648 105481 0 -2887.00(-2.66%)
Jun 08, 2022 110067 110142 108045 108368 0 -1702.00(-1.55%)
Jun 07, 2022 110185 110435 109394 110070 0 -116.00(-0.11%)
Jun 06, 2022 111102 111935 110015 110186 0 -916.00(-0.82%)
Jun 03, 2022 112392 112392 110935 111102 0 +0.00(+0.00%)
Jun 02, 2022 112392 112392 110935 111102 0 -258.00(-0.23%)
Jun 01, 2022 111351 111931 110822 111360 0 +9.00(+0.01%)
May 31, 2022 111036 111903 110685 111351 0 +319.00(+0.29%)
May 30, 2022 111944 112690 110655 111032 0 -910.00(-0.81%)
May 27, 2022 111890 112441 111558 111942 0 +0.00(+0.00%)
May 26, 2022 111890 112441 111558 111942 0 +1362.00(+1.23%)
May 25, 2022 110580 111006 109699 110580 0 -1.00(-0.00%)
May 24, 2022 110340 110635 108399 110581 0 +235.00(+0.21%)
May 23, 2022 108500 110680 108500 110346 0 +1858.00(+1.71%)
May 20, 2022 107056 108795 107056 108488 0 +0.00(+0.00%)
May 19, 2022 107056 108795 107056 108488 0 +2241.00(+2.11%)
May 18, 2022 108788 108923 106038 106247 0 -2542.00(-2.34%)
May 17, 2022 108246 109774 108245 108789 0 +556.00(+0.51%)
May 16, 2022 106925 108795 106852 108233 0 +1309.00(+1.22%)
May 13, 2022 105691 107773 105691 106924 0 +0.00(+0.00%)
May 12, 2022 105691 107773 105691 106924 0 +2527.00(+2.42%)
May 11, 2022 103110 105374 103008 104397 0 +1287.00(+1.25%)
May 10, 2022 103251 104286 102386 103110 0 -140.00(-0.14%)
May 09, 2022 105109 105109 102768 103250 0 -1885.00(-1.79%)
May 06, 2022 105303 106268 103984 105135 0 +0.00(+0.00%)
May 05, 2022 105303 106268 103984 105135 0 -3209.00(-2.96%)
May 04, 2022 106529 108382 104933 108344 0 +1816.00(+1.70%)
May 03, 2022 106640 107127 106033 106528 0 -111.00(-0.10%)
May 02, 2022 107876 107884 105218 106639 0 -1237.00(-1.15%)
Apr 29, 2022 109922 111819 107876 107876 0 +0.00(+0.00%)
Apr 28, 2022 109922 111819 107876 107876 0 -1473.00(-1.35%)
Apr 27, 2022 108214 110107 108214 109349 0 +1136.00(+1.05%)
Apr 26, 2022 110684 110685 107978 108213 0 -2472.00(-2.23%)
Apr 25, 2022 111077 111155 109222 110685 0 -393.00(-0.35%)
Apr 22, 2022 114343 114343 110591 111078 0 +0.00(+0.00%)
Apr 21, 2022 114343 114343 110591 111078 0 -3266.00(-2.86%)
Apr 20, 2022 115057 115057 113945 114344 0 +0.00(+0.00%)
Apr 19, 2022 115057 115057 113945 114344 0 -1343.00(-1.16%)
Apr 18, 2022 116182 116191 115177 115687 0 -495.00(-0.43%)
Apr 14, 2022 116781 116781 115624 116182 0 +0.00(+0.00%)
Apr 13, 2022 116781 116781 115624 116182 0 +35.00(+0.03%)
Apr 12, 2022 116963 118615 116054 116147 0 -806.00(-0.69%)
Apr 11, 2022 118320 118320 116953 116953 0 -1369.00(-1.16%)
Apr 08, 2022 118861 118868 117487 118322 0 +0.00(+0.00%)
Apr 07, 2022 118861 118868 117487 118322 0 +94.00(+0.08%)
Apr 06, 2022 118885 118885 116791 118228 0 -657.00(-0.55%)
Apr 05, 2022 121279 121628 118794 118885 0 -2395.00(-1.97%)
Apr 04, 2022 121569 121570 120754 121280 0 -290.00(-0.24%)
Apr 01, 2022 120001 121579 120001 121570 0 +0.00(+0.00%)
Mar 31, 2022 120001 121579 120001 121570 0 +1310.00(+1.09%)
Mar 30, 2022 120013 120531 119775 120260 0 +246.00(+0.20%)
Mar 29, 2022 118740 120900 118740 120014 0 +1276.00(+1.07%)
Mar 28, 2022 119082 119444 118061 118738 0 -343.00(-0.29%)
Mar 25, 2022 119062 119729 118548 119081 0 +0.00(+0.00%)
Mar 24, 2022 119062 119729 118548 119081 0 +1624.00(+1.38%)
Mar 23, 2022 117270 118270 117036 117457 0 +185.00(+0.16%)
Mar 22, 2022 116157 117541 116157 117272 0 +1117.00(+0.96%)
Mar 21, 2022 115307 116360 115208 116155 0 +844.00(+0.73%)
Mar 18, 2022 113076 115311 112475 115311 0 +0.00(+0.00%)
Mar 17, 2022 113076 115311 112475 115311 0 +4199.00(+3.78%)
Mar 16, 2022 108958 111183 108958 111112 0 +2153.00(+1.98%)
Mar 15, 2022 109925 109925 107781 108959 0 -969.00(-0.88%)
Mar 14, 2022 111716 112299 109717 109928 0 -1785.00(-1.60%)
Mar 11, 2022 113664 114627 111332 111713 0 +0.00(+0.00%)
Mar 10, 2022 113664 114627 111332 111713 0 -2187.00(-1.92%)
Mar 09, 2022 111210 114051 111207 113900 0 +2697.00(+2.43%)
Mar 08, 2022 111594 112390 110969 111203 0 -390.00(-0.35%)
Mar 07, 2022 114469 114529 111140 111593 0 -2881.00(-2.52%)
Mar 04, 2022 115166 115166 113389 114474 0 +0.00(+0.00%)
Mar 03, 2022 115166 115166 113389 114474 0 -700.00(-0.61%)
Mar 02, 2022 113143 115429 113143 115174 0 +2032.00(+1.80%)
Feb 25, 2022 111591 113142 110673 113142 0 +0.00(+0.00%)
Feb 24, 2022 113142 0 +1134.00(+1.01%)
Feb 23, 2022 112892 113721 111748 112008 0 -884.00(-0.78%)
Feb 22, 2022 111727 113315 111727 112892 0 +1167.00(+1.04%)
Feb 21, 2022 112880 113405 111608 111725 0 -1155.00(-1.02%)
Feb 18, 2022 113534 114213 112701 112880 0 +0.00(+0.00%)
Feb 17, 2022 113534 114213 112701 112880 0 -2301.00(-2.00%)
Feb 16, 2022 114830 115734 114816 115181 0 +353.00(+0.31%)
Feb 15, 2022 113905 114828 113882 114828 0 +929.00(+0.82%)
Feb 14, 2022 113643 114167 113358 113899 0 +327.00(+0.29%)
Feb 11, 2022 113368 114899 113128 113572 0 +0.00(+0.00%)
Feb 10, 2022 113368 114899 113128 113572 0 +1111.00(+0.99%)
Feb 09, 2022 112233 113163 111710 112461 0 +227.00(+0.20%)
Feb 08, 2022 111995 112251 110943 112234 0 +238.00(+0.21%)
Feb 07, 2022 112247 112517 111490 111996 0 -249.00(-0.22%)
Feb 04, 2022 111696 112415 110321 112245 0 +0.00(+0.00%)
Feb 03, 2022 111696 112415 110321 112245 0 +351.00(+0.31%)
Feb 02, 2022 113228 113666 111645 111894 0 -1334.00(-1.18%)
Feb 01, 2022 112143 113302 112135 113228 0 +1084.00(+0.97%)
Jan 31, 2022 111910 112678 111195 112144 0 +234.00(+0.21%)
Jan 28, 2022 112611 112969 111407 111910 0 +0.00(+0.00%)
Jan 27, 2022 112611 112969 111407 111910 0 +621.00(+0.56%)
Jan 26, 2022 110206 112695 110204 111289 0 +1085.00(+0.98%)
Jan 25, 2022 107935 110711 107185 110204 0 +2267.00(+2.10%)
Jan 24, 2022 108941 108948 106624 107937 0 -1005.00(-0.92%)
Jan 21, 2022 109097 109786 108368 108942 0 +0.00(+0.00%)
Jan 20, 2022 109097 109786 108368 108942 0 +929.00(+0.86%)
Jan 19, 2022 106670 108602 106669 108013 0 +1345.00(+1.26%)
Jan 18, 2022 106369 107013 105786 106668 0 +294.00(+0.28%)
Jan 17, 2022 106927 106928 106097 106374 0 -554.00(-0.52%)
Jan 14, 2022 105530 107062 105028 106928 0 +0.00(+0.00%)
Jan 13, 2022 105530 107062 105028 106928 0 +1242.00(+1.18%)
Jan 12, 2022 103779 105869 103771 105686 0 +1907.00(+1.84%)
Jan 11, 2022 101946 103780 101918 103779 0 +1834.00(+1.80%)
Jan 10, 2022 102719 102719 101038 101945 0 -774.00(-0.75%)
Jan 07, 2022 101561 102719 101104 102719 0 +0.00(+0.00%)
Jan 06, 2022 101561 102719 101104 102719 0 +1713.00(+1.70%)
Jan 05, 2022 103514 103514 100850 101006 0 -2508.00(-2.42%)
Jan 04, 2022 103922 104276 103096 103514 0 -408.00(-0.39%)
Jan 03, 2022 104823 106125 103413 103922 0 -900.00(-0.86%)
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%)
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.