Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 64310 64901 64284 64671 0 +369.10(+0.57%)
Jan 30, 2017 66025 66026 64165 64302 0 -1732.30(-2.62%)
Jan 29, 2017 66195 66242 65876 66034 0 +0.00(+0.00%)
Jan 28, 2017 66195 66242 65876 66034 0 +0.00(+0.00%)
Jan 27, 2017 66195 66242 65876 66034 0 -156.60(-0.24%)
Jan 26, 2017 65842 66594 65842 66191 0 +350.50(+0.53%)
Jan 25, 2017 65752 66173 65615 65840 0 +0.00(+0.00%)
Jan 24, 2017 65752 66173 65615 65840 0 +91.50(+0.14%)
Jan 23, 2017 64518 65816 64500 65749 0 +1227.40(+1.90%)
Jan 22, 2017 63951 64694 63951 64521 0 +0.00(+0.00%)
Jan 21, 2017 63951 64694 63951 64521 0 +0.00(+0.00%)
Jan 20, 2017 63951 64694 63951 64521 0 +570.30(+0.89%)
Jan 19, 2017 64145 64456 63574 63951 0 -198.70(-0.31%)
Jan 18, 2017 64360 64680 64063 64150 0 -204.70(-0.32%)
Jan 17, 2017 63827 64658 63456 64354 0 +523.00(+0.82%)
Jan 16, 2017 63652 64014 63556 63831 0 +179.80(+0.28%)
Jan 15, 2017 63940 64092 63366 63652 0 +0.00(+0.00%)
Jan 14, 2017 63940 64092 63366 63652 0 +0.00(+0.00%)
Jan 13, 2017 63940 64092 63366 63652 0 -302.40(-0.47%)
Jan 12, 2017 62448 64342 62448 63954 0 +1507.60(+2.41%)
Jan 11, 2017 62134 62674 61665 62446 0 +314.50(+0.51%)
Jan 10, 2017 61710 62446 61710 62132 0 +431.50(+0.70%)
Jan 09, 2017 61680 62112 61308 61700 0 +34.90(+0.06%)
Jan 08, 2017 62072 62072 61396 61665 0 +0.00(+0.00%)
Jan 07, 2017 62072 62072 61396 61665 0 +0.00(+0.00%)
Jan 06, 2017 62072 62072 61396 61665 0 -405.60(-0.65%)
Jan 05, 2017 61594 62409 61594 62071 0 +481.90(+0.78%)
Jan 04, 2017 61811 61940 61302 61589 0 -224.70(-0.36%)
Jan 03, 2017 59631 61815 59631 61814 0 +2225.10(+3.73%)
Jan 02, 2017 60227 60227 59371 59589 0 -638.60(-1.06%)
Jan 01, 2017 59782 60248 59278 60227 0 +0.00(+0.00%)
Dec 31, 2016 59782 60248 59278 60227 0 +0.00(+0.00%)
Dec 30, 2016 59782 60248 59278 60227 0 +0.00(+0.00%)
Dec 29, 2016 59782 60248 59278 60227 0 +445.70(+0.75%)
Dec 28, 2016 58688 59911 58688 59782 0 +1084.90(+1.85%)
Dec 27, 2016 58627 59068 58402 58697 0 +76.40(+0.13%)
Dec 26, 2016 57941 58782 57941 58620 0 +683.20(+1.18%)
Dec 25, 2016 57255 58143 57255 57937 0 +0.00(+0.00%)
Dec 24, 2016 57255 58143 57255 57937 0 +0.00(+0.00%)
Dec 23, 2016 57255 58143 57255 57937 0 +681.90(+1.19%)
Dec 22, 2016 57646 57646 56829 57255 0 -391.30(-0.68%)
Dec 21, 2016 57583 58049 57222 57646 0 +63.60(+0.11%)
Dec 20, 2016 57116 57918 57038 57583 0 +471.90(+0.83%)
Dec 19, 2016 58390 58600 57109 57111 0 -1278.00(-2.19%)
Dec 18, 2016 58398 59312 58366 58389 0 +0.00(+0.00%)
Dec 17, 2016 58398 59312 58366 58389 0 +0.00(+0.00%)
Dec 16, 2016 58398 59312 58366 58389 0 -7.20(-0.01%)
Dec 15, 2016 58214 58635 57575 58396 0 +184.10(+0.32%)
Dec 14, 2016 59280 59338 58212 58212 0 -1068.50(-1.80%)
Dec 13, 2016 59178 59946 58758 59281 0 +102.00(+0.17%)
Dec 12, 2016 60517 60517 59035 59179 0 -1322.00(-2.19%)
Dec 11, 2016 60688 61129 60316 60501 0 +0.00(+0.00%)
Dec 10, 2016 60688 61129 60316 60501 0 +0.00(+0.00%)
Dec 09, 2016 60688 61129 60316 60501 0 -176.00(-0.29%)
Dec 08, 2016 61430 61936 60499 60677 0 -737.80(-1.20%)
Dec 07, 2016 61111 61918 61062 61414 0 +326.20(+0.53%)
Dec 06, 2016 59828 61235 59396 61088 0 +1256.50(+2.10%)
Dec 05, 2016 60322 60720 59635 59832 0 -484.40(-0.80%)
Dec 04, 2016 59499 60379 58092 60316 0 +0.00(+0.00%)
Dec 03, 2016 59499 60379 58092 60316 0 +0.00(+0.00%)
Dec 02, 2016 59499 60379 58092 60316 0 +809.60(+1.36%)
Dec 01, 2016 61906 61911 59058 59506 0 -2399.90(-3.88%)
Nov 30, 2016 60994 62590 60994 61906 0 +919.90(+1.51%)
Nov 29, 2016 62859 62859 60980 60986 0 -1869.00(-2.97%)
Nov 28, 2016 61559 62934 61240 62856 0 +1296.40(+2.11%)
Nov 27, 2016 61394 61559 60573 61559 0 +0.00(+0.00%)
Nov 26, 2016 61394 61559 60573 61559 0 +0.00(+0.00%)
Nov 25, 2016 61394 61559 60573 61559 0 +163.60(+0.27%)
Nov 24, 2016 61999 62105 61392 61396 0 -590.40(-0.95%)
Nov 23, 2016 61956 62046 61234 61986 0 +31.40(+0.05%)
Nov 22, 2016 61072 62550 61072 61954 0 +884.20(+1.45%)
Nov 21, 2016 59963 61070 59963 61070 0 +1108.50(+1.85%)
Nov 20, 2016 59770 60193 59327 59962 0 +0.00(+0.00%)
Nov 19, 2016 59770 60193 59327 59962 0 +0.00(+0.00%)
Nov 18, 2016 59770 60193 59327 59962 0 +191.30(+0.32%)
Nov 17, 2016 60763 61493 59746 59770 0 -988.80(-1.63%)
Nov 16, 2016 59658 60915 59364 60759 0 +1101.80(+1.85%)
Nov 15, 2016 59183 59961 58322 59658 0 +0.00(+0.00%)
Nov 14, 2016 59183 59961 58322 59658 0 +474.00(+0.80%)
Nov 13, 2016 61199 61626 58921 59184 0 +0.00(+0.00%)
Nov 12, 2016 61199 61626 58921 59184 0 +0.00(+0.00%)
Nov 11, 2016 61199 61626 58921 59184 0 -2017.50(-3.30%)
Nov 10, 2016 63261 63903 60553 61201 0 -2057.30(-3.25%)
Nov 09, 2016 64157 64358 61794 63258 0 -899.40(-1.40%)
Nov 08, 2016 64052 64767 63381 64158 0 +106.10(+0.17%)
Nov 07, 2016 61601 64193 61601 64052 0 +2453.20(+3.98%)
Nov 06, 2016 61749 62699 61491 61598 0 +0.00(+0.00%)
Nov 05, 2016 61749 62699 61491 61598 0 +0.00(+0.00%)
Nov 04, 2016 61749 62699 61491 61598 0 -151.80(-0.25%)
Nov 03, 2016 63325 63524 61750 61750 0 -1576.20(-2.49%)
Nov 02, 2016 64922 65291 63019 63326 0 +0.00(+0.00%)
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.