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 (%)
Aug 31, 2000 17417 17563 17327 17347 0 -67.00(-0.38%)
Aug 30, 2000 17359 17563 17309 17414 0 +59.00(+0.34%)
Aug 29, 2000 17454 17490 17235 17355 0 -105.00(-0.60%)
Aug 28, 2000 17657 17686 17380 17460 0 -183.00(-1.04%)
Aug 25, 2000 17316 17668 17316 17643 0 +332.00(+1.92%)
Aug 24, 2000 17454 17454 17187 17311 0 -139.00(-0.80%)
Aug 23, 2000 17253 17455 17137 17450 0 +226.00(+1.31%)
Aug 22, 2000 17086 17428 17086 17224 0 +141.00(+0.83%)
Aug 21, 2000 17317 17420 17066 17083 0 -231.00(-1.33%)
Aug 18, 2000 17703 17780 17258 17314 0 -389.00(-2.20%)
Aug 17, 2000 17326 17858 17321 17703 0 +372.00(+2.15%)
Aug 16, 2000 17741 17771 17275 17331 0 -413.00(-2.33%)
Aug 15, 2000 17811 17910 17690 17744 0 -67.00(-0.38%)
Aug 14, 2000 17402 17926 17334 17811 0 +416.00(+2.39%)
Aug 11, 2000 16846 17395 16705 17395 0 +560.00(+3.33%)
Aug 10, 2000 16519 17023 16501 16835 0 +301.00(+1.82%)
Aug 09, 2000 16894 16977 16511 16534 0 -351.00(-2.08%)
Aug 08, 2000 17005 17062 16858 16885 0 -111.00(-0.65%)
Aug 07, 2000 16772 17014 16769 16996 0 +235.00(+1.40%)
Aug 04, 2000 16727 16907 16716 16761 0 +40.00(+0.24%)
Aug 03, 2000 16248 16761 16073 16721 0 +407.00(+2.49%)
Aug 02, 2000 16284 16535 16121 16314 0 +24.00(+0.15%)
Aug 01, 2000 16475 16591 16127 16290 0 -165.00(-1.00%)
Jul 31, 2000 16487 16713 16455 16455 0 -31.00(-0.19%)
Jul 28, 2000 16949 17039 16448 16486 0 -463.00(-2.73%)
Jul 27, 2000 17121 17225 16923 16949 0 -172.00(-1.00%)
Jul 26, 2000 17049 17211 16840 17121 0 +72.00(+0.42%)
Jul 25, 2000 17390 17530 17046 17049 0 -337.00(-1.94%)
Jul 24, 2000 17314 17588 17314 17386 0 +68.00(+0.39%)
Jul 21, 2000 17207 17365 17071 17318 0 +114.00(+0.66%)
Jul 20, 2000 16951 17353 16951 17204 0 +276.00(+1.63%)
Jul 19, 2000 17354 17358 16868 16928 0 -441.00(-2.54%)
Jul 18, 2000 17379 17566 17281 17369 0 -19.00(-0.11%)
Jul 17, 2000 16890 17395 16890 17388 0 +507.00(+3.00%)
Jul 14, 2000 16439 16885 16390 16881 0 +437.00(+2.66%)
Jul 13, 2000 17057 17383 16416 16444 0 -609.00(-3.57%)
Jul 12, 2000 16893 17176 16693 17053 0 +172.00(+1.02%)
Jul 11, 2000 17473 17473 16827 16881 0 -591.00(-3.38%)
Jul 10, 2000 17620 17795 17444 17472 0 -127.00(-0.72%)
Jul 07, 2000 17352 17754 17352 17599 0 +251.00(+1.45%)
Jul 06, 2000 17148 17366 17024 17348 0 +213.00(+1.24%)
Jul 05, 2000 17285 17362 17086 17135 0 -144.00(-0.83%)
Jul 04, 2000 17106 17340 17088 17279 0 +190.00(+1.11%)
Jul 03, 2000 16747 17099 16743 17089 0 +361.00(+2.16%)
Jun 30, 2000 16404 16836 16400 16728 0 +321.00(+1.96%)
Jun 29, 2000 16830 16850 16329 16407 0 -435.00(-2.58%)
Jun 28, 2000 16532 17101 16493 16842 0 +330.00(+2.00%)
Jun 27, 2000 16743 16780 16388 16512 0 -233.00(-1.39%)
Jun 26, 2000 16977 17019 16685 16745 0 -232.00(-1.37%)
Jun 23, 2000 16977 17266 16910 16977 0 -277.00(-1.61%)
Jun 21, 2000 16854 17396 16834 17254 0 +410.00(+2.43%)
Jun 20, 2000 16854 16952 16708 16844 0 -6.00(-0.04%)
Jun 19, 2000 16423 16863 16411 16850 0 +425.00(+2.59%)
Jun 16, 2000 16567 16598 16379 16425 0 -136.00(-0.82%)
Jun 15, 2000 16369 16630 16325 16561 0 +195.00(+1.19%)
Jun 14, 2000 16365 16523 16135 16366 0 +12.00(+0.07%)
Jun 13, 2000 16100 16360 16075 16354 0 +257.00(+1.60%)
Jun 12, 2000 16351 16365 16084 16097 0 -245.00(-1.50%)
Jun 09, 2000 16421 16561 16200 16342 0 -57.00(-0.35%)
Jun 08, 2000 16286 16640 16227 16399 0 +127.00(+0.78%)
Jun 07, 2000 15955 16278 15709 16272 0 +325.00(+2.04%)
Jun 06, 2000 16018 16173 15827 15947 0 -76.00(-0.47%)
Jun 05, 2000 16222 16312 15975 16023 0 -199.00(-1.23%)
Jun 02, 2000 15518 16261 15518 16222 0 +772.00(+5.00%)
Jun 01, 2000 14967 15473 14967 15450 0 +493.00(+3.30%)
May 31, 2000 15251 15328 14931 14957 0 -292.00(-1.91%)
May 30, 2000 14815 15308 14815 15249 0 +476.00(+3.22%)
May 29, 2000 14541 14858 14541 14773 0 +231.00(+1.59%)
May 26, 2000 14204 14549 14172 14542 0 +356.00(+2.51%)
May 25, 2000 14187 14499 14027 14186 0 +20.00(+0.14%)
May 24, 2000 13592 14197 13556 14166 0 +579.00(+4.26%)
May 23, 2000 13891 14145 13583 13587 0 -304.00(-2.19%)
May 22, 2000 14330 14369 13583 13891 0 -436.00(-3.04%)
May 19, 2000 14594 14619 13920 14327 0 -300.00(-2.05%)
May 18, 2000 14876 14973 14620 14627 0 -244.00(-1.64%)
May 17, 2000 15361 15361 14856 14871 0 -489.00(-3.18%)
May 16, 2000 15074 15445 15074 15360 0 +304.00(+2.02%)
May 15, 2000 14469 15070 14397 15056 0 +597.00(+4.13%)
May 12, 2000 14496 14638 14350 14459 0 -40.00(-0.28%)
May 11, 2000 14447 14723 14398 14499 0 +65.00(+0.45%)
May 10, 2000 14570 14586 14238 14434 0 -148.00(-1.01%)
May 09, 2000 14897 15041 14412 14582 0 -309.00(-2.08%)
May 08, 2000 15220 15223 14867 14891 0 -327.00(-2.15%)
May 05, 2000 14967 15218 14811 15218 0 +248.00(+1.66%)
May 04, 2000 15111 15144 14873 14970 0 -139.00(-0.92%)
May 03, 2000 15525 15525 14980 15109 0 -415.00(-2.67%)
May 02, 2000 15596 15944 15523 15524 0 -14.00(-0.09%)
Apr 28, 2000 15450 15907 15450 15538 0 +98.00(+0.63%)
Apr 27, 2000 15446 15487 14835 15440 0 -6.00(-0.04%)
Apr 26, 2000 15401 15517 15268 15446 0 +45.00(+0.29%)
Apr 25, 2000 14798 15403 14798 15401 0 +607.00(+4.10%)
Apr 24, 2000 15204 15225 14625 14794 0 -409.00(-2.69%)
Apr 20, 2000 14938 15204 14938 15203 0 +277.00(+1.86%)
Apr 19, 2000 15438 15536 14850 14926 0 -482.00(-3.13%)
Apr 18, 2000 14817 15469 14767 15408 0 +592.00(+4.00%)
Apr 17, 2000 14761 14821 14029 14816 0 +22.00(+0.15%)
Apr 14, 2000 15501 15501 14596 14794 0 -707.00(-4.56%)
Apr 13, 2000 16325 16605 15501 15501 0 -822.00(-5.04%)
Apr 12, 2000 16542 16785 16311 16323 0 -216.00(-1.31%)
Apr 11, 2000 16787 16867 16309 16539 0 -244.00(-1.45%)
Apr 10, 2000 17519 17572 16782 16783 0 -731.00(-4.17%)
Apr 07, 2000 17150 17514 17150 17514 0 +368.00(+2.15%)
Apr 06, 2000 16719 17152 16719 17146 0 +432.00(+2.58%)
Apr 05, 2000 16762 17043 16230 16714 0 -44.00(-0.26%)
Apr 04, 2000 17253 17450 16095 16758 0 -487.00(-2.82%)
Apr 03, 2000 17826 17826 17173 17245 0 -575.00(-3.23%)
Apr 01, 2000 17660 17950 17560 17820 0 +173.00(+0.98%)
Mar 31, 2000 18053 18053 17455 17647 0 -406.00(-2.25%)
Mar 30, 2000 18339 18575 17973 18053 0 -285.00(-1.55%)
Mar 29, 2000 18952 18960 18335 18338 0 -613.00(-3.23%)
Mar 28, 2000 18675 19047 18533 18951 0 +0.00(+0.00%)
Mar 27, 2000 18675 19047 18533 18951 0 +276.00(+1.48%)
Mar 25, 2000 18332 18692 18332 18675 0 +344.00(+1.88%)
Mar 24, 2000 18314 18644 18183 18331 0 +17.00(+0.09%)
Mar 23, 2000 18346 18860 18314 18314 0 -29.00(-0.16%)
Mar 22, 2000 17528 18343 17510 18343 0 +817.00(+4.66%)
Mar 21, 2000 17511 17733 17435 17526 0 +0.00(+0.00%)
Mar 20, 2000 17511 17733 17435 17526 0 +15.00(+0.09%)
Mar 18, 2000 17654 17733 17470 17511 0 -131.00(-0.74%)
Mar 17, 2000 17397 17661 17397 17642 0 +260.00(+1.50%)
Mar 16, 2000 17229 17469 16922 17382 0 +160.00(+0.93%)
Mar 15, 2000 17595 17941 17222 17222 0 -373.00(-2.12%)
Mar 14, 2000 18279 18279 17506 17595 0 +0.00(+0.00%)
Mar 13, 2000 18279 18279 17506 17595 0 -685.00(-3.75%)
Mar 11, 2000 18650 18720 18233 18280 0 -370.00(-1.98%)
Mar 10, 2000 18285 18650 18285 18650 0 +367.00(+2.01%)
Mar 09, 2000 18617 18617 18184 18283 0 +0.00(+0.00%)
Mar 08, 2000 18617 18617 18184 18283 0 -349.00(-1.87%)
Mar 04, 2000 18016 18632 18016 18632 0 +616.00(+3.42%)
Mar 03, 2000 17966 18154 17809 18016 0 +63.00(+0.35%)
Mar 02, 2000 17668 17953 17655 17953 0 +293.00(+1.66%)
Mar 01, 2000 17545 17818 17545 17660 0 +117.00(+0.67%)
Feb 29, 2000 17787 17787 17383 17543 0 +0.00(+0.00%)
Feb 28, 2000 17787 17787 17383 17543 0 -244.00(-1.37%)
Feb 26, 2000 17784 17988 17758 17787 0 +11.00(+0.06%)
Feb 25, 2000 17846 18119 17706 17776 0 -57.00(-0.32%)
Feb 24, 2000 17489 17855 17479 17833 0 +344.00(+1.97%)
Feb 23, 2000 17698 17913 17466 17489 0 -211.00(-1.19%)
Feb 22, 2000 17626 17887 17364 17700 0 +0.00(+0.00%)
Feb 21, 2000 17626 17887 17364 17700 0 +75.00(+0.43%)
Feb 19, 2000 17979 18008 17489 17625 0 -354.00(-1.97%)
Feb 18, 2000 18116 18297 17979 17979 0 -133.00(-0.73%)
Feb 17, 2000 17921 18247 17743 18112 0 +191.00(+1.07%)
Feb 16, 2000 17818 17932 17451 17921 0 +102.00(+0.57%)
Feb 15, 2000 18083 18264 17746 17819 0 +0.00(+0.00%)
Feb 14, 2000 18083 18264 17746 17819 0 -264.00(-1.46%)
Feb 12, 2000 18635 18775 18027 18083 0 -521.00(-2.80%)
Feb 11, 2000 18367 18672 18155 18604 0 +243.00(+1.32%)
Feb 10, 2000 18759 18886 18224 18361 0 -325.00(-1.74%)
Feb 09, 2000 18249 18729 18249 18686 0 +560.00(+3.09%)
Feb 08, 2000 17937 18126 17746 18126 0 +0.00(+0.00%)
Feb 07, 2000 17937 18126 17746 18126 0 +194.00(+1.08%)
Feb 05, 2000 17471 17962 17471 17932 0 +475.00(+2.72%)
Feb 04, 2000 16892 17457 16892 17457 0 +589.00(+3.49%)
Feb 03, 2000 16546 16875 16546 16868 0 +346.00(+2.09%)
Feb 02, 2000 16389 16675 16389 16522 0 +134.00(+0.82%)
Feb 01, 2000 16744 16749 16167 16388 0 +0.00(+0.00%)
Jan 31, 2000 16744 16749 16167 16388 0 -346.00(-2.07%)
Jan 29, 2000 17150 17252 16547 16734 0 -347.00(-2.03%)
Jan 28, 2000 17114 17422 17081 17081 0 -24.00(-0.14%)
Jan 27, 2000 16972 17105 16727 17105 0 +0.00(+0.00%)
Jan 26, 2000 16972 17105 16727 17105 0 +133.00(+0.78%)
Jan 25, 2000 17049 17263 16972 16972 0 +0.00(+0.00%)
Jan 24, 2000 17049 17263 16972 16972 0 -62.00(-0.36%)
Jan 22, 2000 17188 17372 16901 17034 0 -143.00(-0.83%)
Jan 21, 2000 17487 17622 17029 17177 0 -293.00(-1.68%)
Jan 20, 2000 17905 18075 17470 17470 0 -433.00(-2.42%)
Jan 19, 2000 18062 18062 17625 17903 0 -150.00(-0.83%)
Jan 18, 2000 17678 18099 17678 18053 0 +0.00(+0.00%)
Jan 17, 2000 17678 18099 17678 18053 0 +395.00(+2.24%)
Jan 15, 2000 17306 17800 17306 17658 0 +360.00(+2.08%)
Jan 14, 2000 16663 17715 16663 17298 0 +681.00(+4.10%)
Jan 13, 2000 16574 16724 16331 16617 0 +44.00(+0.27%)
Jan 12, 2000 17045 17197 16573 16573 0 -449.00(-2.64%)
Jan 11, 2000 16325 17057 16325 17022 0 +0.00(+0.00%)
Jan 10, 2000 16325 17057 16325 17022 0 +713.00(+4.37%)
Jan 08, 2000 16125 16449 16125 16309 0 +202.00(+1.25%)
Jan 07, 2000 16237 16499 15977 16107 0 -138.00(-0.85%)
Jan 06, 2000 15871 16302 15350 16245 0 +394.00(+2.49%)
Jan 05, 2000 16908 16908 15851 15851 0 -1079.00(-6.37%)
Jan 04, 2000 17098 17408 16719 16930 0 +0.00(+0.00%)
Jan 03, 2000 17098 17408 16719 16930 0 -162.00(-0.95%)
Dec 31, 1999 16778 17105 16778 17092 0 +319.00(+1.90%)
Dec 30, 1999 16391 16812 16363 16773 0 +396.00(+2.42%)
Dec 29, 1999 16017 16399 15969 16377 0 +366.00(+2.29%)
Dec 28, 1999 15956 16120 15880 16011 0 +0.00(+0.00%)
Dec 27, 1999 15956 16120 15880 16011 0 +57.00(+0.36%)
Dec 24, 1999 15926 16000 15749 15954 0 +38.00(+0.24%)
Dec 23, 1999 15606 15916 15401 15916 0 +324.00(+2.08%)
Dec 22, 1999 15112 15592 15112 15592 0 +482.00(+3.19%)
Dec 21, 1999 14803 15178 14781 15110 0 +0.00(+0.00%)
Dec 20, 1999 14803 15178 14781 15110 0 +321.00(+2.17%)
Dec 18, 1999 14524 14793 14524 14789 0 +292.00(+2.01%)
Dec 17, 1999 14327 14681 14327 14497 0 +175.00(+1.22%)
Dec 16, 1999 14654 14654 14322 14322 0 -322.00(-2.20%)
Dec 15, 1999 14821 14893 14587 14644 0 -168.00(-1.13%)
Dec 14, 1999 14785 14977 14693 14812 0 +0.00(+0.00%)
Dec 13, 1999 14785 14977 14693 14812 0 +28.00(+0.19%)
Dec 11, 1999 14596 14785 14596 14784 0 +200.00(+1.37%)
Dec 10, 1999 14420 14738 14420 14584 0 +174.00(+1.21%)
Dec 09, 1999 14302 14410 14196 14410 0 +110.00(+0.77%)
Dec 08, 1999 14344 14509 14262 14300 0 -44.00(-0.31%)
Dec 07, 1999 14415 14543 14306 14344 0 +0.00(+0.00%)
Dec 06, 1999 14415 14543 14306 14344 0 -65.00(-0.45%)
Dec 04, 1999 14225 14573 14193 14409 0 +196.00(+1.38%)
Dec 03, 1999 13890 14273 13884 14213 0 +339.00(+2.44%)
Dec 02, 1999 13784 13875 13556 13874 0 +95.00(+0.69%)
Dec 01, 1999 13857 13857 13659 13779 0 -76.00(-0.55%)
Nov 30, 1999 13903 14054 13785 13855 0 +0.00(+0.00%)
Nov 29, 1999 13903 14054 13785 13855 0 -33.00(-0.24%)
Nov 27, 1999 13538 14007 13538 13888 0 +352.00(+2.60%)
Nov 26, 1999 13385 13568 13321 13536 0 +143.00(+1.07%)
Nov 25, 1999 13570 13630 13366 13393 0 -172.00(-1.27%)
Nov 24, 1999 13445 13694 13351 13565 0 +129.00(+0.96%)
Nov 23, 1999 13466 13660 13312 13436 0 +0.00(+0.00%)
Nov 22, 1999 13466 13660 13312 13436 0 -27.00(-0.20%)
Nov 20, 1999 13090 13509 13090 13463 0 +376.00(+2.87%)
Nov 19, 1999 12813 13123 12726 13087 0 +274.00(+2.14%)
Nov 18, 1999 13132 13132 12736 12813 0 -315.00(-2.40%)
Nov 17, 1999 13122 13208 13083 13128 0 +0.00(+0.00%)
Nov 16, 1999 13122 13208 13083 13128 0 +14.00(+0.11%)
Nov 13, 1999 13189 13294 13049 13114 0 -75.00(-0.57%)
Nov 12, 1999 13101 13281 12985 13189 0 +88.00(+0.67%)
Nov 11, 1999 12876 13150 12814 13101 0 +221.00(+1.72%)
Nov 10, 1999 12972 13070 12847 12880 0 -80.00(-0.62%)
Nov 09, 1999 12700 12968 12519 12960 0 +0.00(+0.00%)
Nov 08, 1999 12700 12968 12519 12960 0 +246.00(+1.93%)
Nov 06, 1999 12409 12737 12359 12714 0 +308.00(+2.48%)
Nov 05, 1999 12346 12651 12341 12406 0 +59.00(+0.48%)
Nov 04, 1999 11763 12347 11763 12347 0 +0.00(+0.00%)
Nov 03, 1999 11763 12347 11763 12347 0 +584.00(+4.96%)
Nov 02, 1999 11701 11767 11685 11763 0 +0.00(+0.00%)
Nov 01, 1999 11701 11767 11685 11763 0 +63.00(+0.54%)
Oct 29, 1999 11717 11826 11678 11700 0 +0.00(+0.00%)
Oct 28, 1999 11585 11720 11582 11700 0 +169.00(+1.47%)
Oct 27, 1999 11470 11540 11452 11531 0 +61.00(+0.53%)
Oct 26, 1999 11399 11541 11398 11470 0 +76.00(+0.67%)
Oct 25, 1999 11459 11483 11336 11394 0 -67.00(-0.58%)
Oct 22, 1999 11259 11498 11259 11461 0 +207.00(+1.84%)
Oct 21, 1999 11281 11282 11162 11254 0 -21.00(-0.19%)
Oct 20, 1999 11108 11283 11108 11275 0 +177.00(+1.59%)
Oct 19, 1999 10982 11216 10982 11098 0 +120.00(+1.09%)
Oct 18, 1999 11146 11152 10901 10978 0 -168.00(-1.51%)
Oct 15, 1999 11307 11307 11120 11146 0 -184.00(-1.62%)
Oct 14, 1999 11301 11383 11301 11330 0 +32.00(+0.28%)
Oct 13, 1999 11466 11466 11247 11298 0 -180.00(-1.57%)
Oct 11, 1999 11473 11536 11449 11478 0 +18.00(+0.16%)
Oct 08, 1999 11338 11460 11185 11460 0 +122.00(+1.08%)
Oct 07, 1999 11349 11469 11103 11338 0 -7.00(-0.06%)
Oct 06, 1999 10927 11357 10927 11345 0 +421.00(+3.85%)
Oct 05, 1999 11051 11064 10856 10924 0 -131.00(-1.18%)
Oct 04, 1999 10979 11080 10961 11055 0 +95.00(+0.87%)
Oct 01, 1999 11105 11105 10796 10960 0 -146.00(-1.31%)
Sep 30, 1999 11435 11581 11106 11106 0 -328.00(-2.87%)
Sep 29, 1999 11443 11553 11401 11434 0 -8.00(-0.07%)
Sep 28, 1999 11541 11541 11315 11442 0 -100.00(-0.87%)
Sep 27, 1999 11580 11632 11502 11542 0 +9.00(+0.08%)
Sep 24, 1999 11382 11533 11289 11533 0 +148.00(+1.30%)
Sep 23, 1999 11531 11735 11368 11385 0 -146.00(-1.27%)
Sep 22, 1999 11448 11555 11394 11531 0 +82.00(+0.72%)
Sep 21, 1999 11588 11594 11400 11449 0 -137.00(-1.18%)
Sep 20, 1999 11293 11586 11293 11586 0 +296.00(+2.62%)
Sep 17, 1999 11096 11345 11096 11290 0 +196.00(+1.77%)
Sep 16, 1999 11264 11288 11048 11094 0 -169.00(-1.50%)
Sep 15, 1999 11465 11502 11213 11263 0 -196.00(-1.71%)
Sep 14, 1999 11477 11594 11365 11459 0 -19.00(-0.17%)
Sep 13, 1999 11363 11505 11313 11478 0 +115.00(+1.01%)
Sep 10, 1999 11298 11435 11298 11363 0 +71.00(+0.63%)
Sep 09, 1999 11088 11305 11088 11292 0 +202.00(+1.82%)
Sep 08, 1999 11185 11185 11003 11090 0 -95.00(-0.85%)
Sep 06, 1999 11158 11190 11113 11185 0 +29.00(+0.26%)
Sep 03, 1999 11025 11254 11025 11156 0 +158.00(+1.44%)
Sep 02, 1999 10845 11033 10754 10998 0 +96.00(+0.88%)
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.