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

Brazil Bovespa Index (IX: BVSP )

125,924.19 -1427.60 (-1.12%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 (%)
Sep 28, 2001 10412 10714 10412 10636 0 +231.00(+2.22%)
Sep 27, 2001 9996 10462 9705 10405 0 +399.00(+3.99%)
Sep 26, 2001 10227 10274 9893 10006 0 -223.00(-2.18%)
Sep 25, 2001 10539 10596 10195 10229 0 -304.00(-2.89%)
Sep 24, 2001 10453 10694 10453 10533 0 +114.00(+1.09%)
Sep 21, 2001 10493 10493 9890 10419 0 -124.00(-1.18%)
Sep 20, 2001 10719 10719 10470 10543 0 -202.00(-1.88%)
Sep 19, 2001 10560 10836 10485 10745 0 +191.00(+1.81%)
Sep 18, 2001 10543 10708 10321 10554 0 +4.00(+0.04%)
Sep 17, 2001 10032 10577 10032 10550 0 +516.00(+5.14%)
Sep 14, 2001 10262 10271 9533 10034 0 -272.00(-2.64%)
Sep 13, 2001 11127 11156 10290 10306 0 -807.00(-7.26%)
Sep 12, 2001 10773 11319 10706 11113 0 -809.00(-6.79%)
Sep 10, 2001 12238 12238 11901 11922 0 -333.00(-2.72%)
Sep 06, 2001 12594 12599 12251 12255 0 -336.00(-2.67%)
Sep 05, 2001 12767 12768 12462 12591 0 -176.00(-1.38%)
Sep 04, 2001 12812 12947 12767 12767 0 -33.00(-0.26%)
Sep 03, 2001 12849 12863 12696 12800 0 -41.00(-0.32%)
Aug 31, 2001 12906 12949 12789 12841 0 -51.00(-0.40%)
Aug 30, 2001 13074 13114 12798 12892 0 -185.00(-1.41%)
Aug 29, 2001 13040 13182 13012 13077 0 +59.00(+0.45%)
Aug 28, 2001 13005 13114 12942 13018 0 +22.00(+0.17%)
Aug 27, 2001 13000 13048 12849 12996 0 -5.00(-0.04%)
Aug 24, 2001 12749 13007 12681 13001 0 +250.00(+1.96%)
Aug 23, 2001 12961 13013 12703 12751 0 -201.00(-1.55%)
Aug 22, 2001 12907 13161 12853 12952 0 +60.00(+0.47%)
Aug 21, 2001 13122 13186 12886 12892 0 -223.00(-1.70%)
Aug 20, 2001 13044 13228 12916 13115 0 +71.00(+0.54%)
Aug 17, 2001 13507 13507 13010 13044 0 -465.00(-3.44%)
Aug 16, 2001 13686 13722 13415 13509 0 -150.00(-1.10%)
Aug 15, 2001 13834 13856 13615 13659 0 -170.00(-1.23%)
Aug 14, 2001 13770 13841 13732 13829 0 +58.00(+0.42%)
Aug 13, 2001 13914 13929 13716 13771 0 -144.00(-1.03%)
Aug 10, 2001 13836 13920 13738 13915 0 +81.00(+0.59%)
Aug 09, 2001 13921 13930 13705 13834 0 -85.00(-0.61%)
Aug 08, 2001 14036 14113 13917 13919 0 -117.00(-0.83%)
Aug 07, 2001 14049 14143 14003 14036 0 -11.00(-0.08%)
Aug 06, 2001 13856 14067 13854 14047 0 +209.00(+1.51%)
Aug 03, 2001 13840 13902 13733 13838 0 +15.00(+0.11%)
Aug 02, 2001 13746 13846 13690 13823 0 +80.00(+0.58%)
Aug 01, 2001 13757 13837 13606 13743 0 -11.00(-0.08%)
Jul 31, 2001 13703 13830 13639 13754 0 +50.00(+0.36%)
Jul 30, 2001 13948 14117 13704 13704 0 -206.00(-1.48%)
Jul 27, 2001 13825 13910 13759 13910 0 +100.00(+0.72%)
Jul 26, 2001 13963 13980 13736 13810 0 -146.00(-1.05%)
Jul 25, 2001 13738 13956 13679 13956 0 +218.00(+1.59%)
Jul 24, 2001 14049 14106 13725 13738 0 -330.00(-2.35%)
Jul 23, 2001 14108 14239 14058 14068 0 -24.00(-0.17%)
Jul 20, 2001 13766 14092 13659 14092 0 +330.00(+2.40%)
Jul 19, 2001 13795 13953 13641 13762 0 -29.00(-0.21%)
Jul 18, 2001 14171 14236 13778 13791 0 -378.00(-2.67%)
Jul 17, 2001 13813 14218 13813 14169 0 +358.00(+2.59%)
Jul 16, 2001 14081 14120 13811 13811 0 -267.00(-1.90%)
Jul 13, 2001 13907 14087 13737 14078 0 +162.00(+1.16%)
Jul 12, 2001 13812 13987 13636 13916 0 +104.00(+0.75%)
Jul 11, 2001 13508 13853 13361 13812 0 +242.00(+1.78%)
Jul 10, 2001 13930 14060 13564 13570 0 -337.00(-2.42%)
Jul 06, 2001 14030 14062 13788 13907 0 -141.00(-1.00%)
Jul 05, 2001 14084 14281 13943 14048 0 -8.00(-0.06%)
Jul 04, 2001 14352 14395 13980 14056 0 -297.00(-2.07%)
Jul 03, 2001 14561 14771 14325 14353 0 -202.00(-1.39%)
Jul 02, 2001 14579 14659 14483 14555 0 -5.00(-0.03%)
Jun 29, 2001 14412 14640 14376 14560 0 +169.00(+1.17%)
Jun 28, 2001 14321 14426 14164 14391 0 +83.00(+0.58%)
Jun 27, 2001 14477 14630 14265 14308 0 -152.00(-1.05%)
Jun 26, 2001 14521 14620 14401 14460 0 -80.00(-0.55%)
Jun 25, 2001 14682 14871 14479 14540 0 -142.00(-0.97%)
Jun 22, 2001 14870 15104 14677 14682 0 -141.00(-0.95%)
Jun 21, 2001 14534 14841 14506 14823 0 +252.00(+1.73%)
Jun 20, 2001 14396 14599 14393 14571 0 +170.00(+1.18%)
Jun 19, 2001 14375 14541 14245 14401 0 +46.00(+0.32%)
Jun 18, 2001 14982 14982 14333 14355 0 -630.00(-4.20%)
Jun 15, 2001 15386 15386 14964 14985 0 -418.00(-2.71%)
Jun 13, 2001 15175 15600 15175 15403 0 +230.00(+1.52%)
Jun 12, 2001 15238 15238 14956 15173 0 -51.00(-0.33%)
Jun 11, 2001 15291 15397 15159 15224 0 -142.00(-0.92%)
Jun 08, 2001 15469 15644 15355 15366 0 -98.00(-0.63%)
Jun 07, 2001 15319 15546 15201 15464 0 +135.00(+0.88%)
Jun 06, 2001 15393 15569 15268 15329 0 -66.00(-0.43%)
Jun 05, 2001 15107 15406 15032 15395 0 +291.00(+1.93%)
Jun 04, 2001 14798 15141 14798 15104 0 +312.00(+2.11%)
Jun 01, 2001 14654 14792 14409 14792 0 +142.00(+0.97%)
May 31, 2001 14514 14724 14508 14650 0 +161.00(+1.11%)
May 30, 2001 14459 14579 14347 14489 0 +35.00(+0.24%)
May 29, 2001 14302 14489 14301 14454 0 +152.00(+1.06%)
May 28, 2001 14328 14439 14056 14302 0 -8.00(-0.06%)
May 25, 2001 14523 14589 14179 14310 0 -213.00(-1.47%)
May 24, 2001 14694 14834 14431 14523 0 -169.00(-1.15%)
May 23, 2001 14829 14905 14627 14692 0 -137.00(-0.92%)
May 22, 2001 15142 15197 14794 14829 0 -299.00(-1.98%)
May 21, 2001 14871 15158 14807 15128 0 +244.00(+1.64%)
May 18, 2001 14848 15012 14800 14884 0 +90.00(+0.61%)
May 17, 2001 14727 15095 14725 14794 0 +80.00(+0.54%)
May 16, 2001 14256 14738 14256 14714 0 +488.00(+3.43%)
May 15, 2001 14141 14314 14110 14226 0 -11.00(-0.08%)
May 14, 2001 14499 14507 14104 14237 0 -256.00(-1.77%)
May 11, 2001 15012 15018 14410 14493 0 -500.00(-3.33%)
May 10, 2001 14796 15117 14796 14993 0 +214.00(+1.45%)
May 09, 2001 14717 14867 14576 14779 0 +32.00(+0.22%)
May 08, 2001 14861 14958 14656 14747 0 -128.00(-0.86%)
May 07, 2001 15103 15222 14862 14875 0 -218.00(-1.44%)
May 04, 2001 15142 15304 15041 15093 0 -49.00(-0.32%)
May 03, 2001 14906 15142 14762 15142 0 +245.00(+1.64%)
May 02, 2001 14877 14920 14636 14897 0 -21.00(-0.14%)
Apr 30, 2001 14944 15210 14838 14918 0 -10.00(-0.07%)
Apr 27, 2001 14752 15135 14752 14928 0 +171.00(+1.16%)
Apr 26, 2001 14204 14770 14202 14757 0 +594.00(+4.19%)
Apr 25, 2001 14062 14223 13785 14163 0 +95.00(+0.68%)
Apr 24, 2001 13894 14207 13894 14068 0 +175.00(+1.26%)
Apr 23, 2001 13734 13893 13325 13893 0 +197.00(+1.44%)
Apr 20, 2001 14408 14408 13618 13696 0 -735.00(-5.09%)
Apr 19, 2001 14956 15017 14420 14431 0 -524.00(-3.50%)
Apr 18, 2001 14345 15151 14323 14955 0 +618.00(+4.31%)
Apr 17, 2001 14443 14555 14223 14337 0 -108.00(-0.75%)
Apr 16, 2001 14974 14976 14385 14445 0 -524.00(-3.50%)
Apr 12, 2001 14811 14969 14490 14969 0 +150.00(+1.01%)
Apr 11, 2001 15057 15267 14724 14819 0 -229.00(-1.52%)
Apr 10, 2001 14725 15097 14725 15048 0 +329.00(+2.24%)
Apr 09, 2001 14489 14719 14446 14719 0 +234.00(+1.62%)
Apr 06, 2001 14428 14702 14371 14485 0 +42.00(+0.29%)
Apr 05, 2001 13865 14482 13865 14443 0 +588.00(+4.24%)
Apr 04, 2001 13740 14135 13740 13855 0 +118.00(+0.86%)
Apr 03, 2001 13988 14001 13664 13737 0 -244.00(-1.75%)
Apr 02, 2001 14441 14482 13981 13981 0 -457.00(-3.17%)
Mar 31, 2001 14292 14438 13922 14438 0 +156.00(+1.09%)
Mar 30, 2001 14647 14713 14226 14282 0 -350.00(-2.39%)
Mar 29, 2001 14846 14852 14574 14632 0 -203.00(-1.37%)
Mar 28, 2001 14733 14951 14594 14835 0 +123.00(+0.84%)
Mar 27, 2001 14443 14912 14443 14712 0 +0.00(+0.00%)
Mar 26, 2001 14443 14912 14443 14712 0 +277.00(+1.92%)
Mar 24, 2001 14070 14435 13855 14435 0 +368.00(+2.62%)
Mar 23, 2001 14847 14847 13761 14067 0 -786.00(-5.29%)
Mar 22, 2001 14914 15198 14755 14853 0 -50.00(-0.34%)
Mar 21, 2001 14854 16429 14854 14903 0 +67.00(+0.45%)
Mar 20, 2001 15249 15378 14802 14836 0 +0.00(+0.00%)
Mar 19, 2001 15249 15378 14802 14836 0 -401.00(-2.63%)
Mar 17, 2001 15076 15356 15047 15237 0 +176.00(+1.17%)
Mar 16, 2001 15252 15482 14977 15061 0 -184.00(-1.21%)
Mar 15, 2001 15583 15583 15070 15245 0 -339.00(-2.18%)
Mar 14, 2001 15536 15768 15444 15584 0 +57.00(+0.37%)
Mar 13, 2001 16125 16143 15523 15527 0 +0.00(+0.00%)
Mar 12, 2001 16125 16143 15523 15527 0 -596.00(-3.70%)
Mar 10, 2001 16233 16248 16018 16123 0 -104.00(-0.64%)
Mar 09, 2001 16401 16531 16096 16227 0 -168.00(-1.02%)
Mar 08, 2001 16329 16430 16223 16395 0 +71.00(+0.43%)
Mar 07, 2001 16573 16813 16279 16324 0 -213.00(-1.29%)
Mar 06, 2001 16620 16737 16471 16537 0 +0.00(+0.00%)
Mar 05, 2001 16620 16737 16471 16537 0 -44.00(-0.27%)
Mar 03, 2001 16423 16723 16233 16581 0 +164.00(+1.00%)
Mar 02, 2001 15891 16439 15875 16417 0 +526.00(+3.31%)
Mar 01, 2001 16158 16274 15891 15891 0 +0.00(+0.00%)
Feb 28, 2001 16158 16274 15891 15891 0 -267.00(-1.65%)
Feb 24, 2001 15920 16223 15831 16158 0 +248.00(+1.56%)
Feb 23, 2001 15604 15914 15558 15910 0 +316.00(+2.03%)
Feb 22, 2001 15909 15909 15568 15594 0 -317.00(-1.99%)
Feb 21, 2001 16066 16242 15783 15911 0 -150.00(-0.93%)
Feb 20, 2001 16263 16392 16023 16061 0 +0.00(+0.00%)
Feb 19, 2001 16263 16392 16023 16061 0 -198.00(-1.22%)
Feb 17, 2001 16934 16950 16100 16259 0 -678.00(-4.00%)
Feb 16, 2001 17121 17262 16922 16937 0 -183.00(-1.07%)
Feb 15, 2001 17078 17286 16890 17120 0 +24.00(+0.14%)
Feb 14, 2001 16922 17174 16883 17096 0 +179.00(+1.06%)
Feb 13, 2001 17163 17234 16883 16917 0 +0.00(+0.00%)
Feb 12, 2001 17163 17234 16883 16917 0 -221.00(-1.29%)
Feb 10, 2001 17257 17270 17050 17138 0 -105.00(-0.61%)
Feb 09, 2001 16814 17279 16814 17243 0 +431.00(+2.56%)
Feb 08, 2001 17003 17003 16630 16812 0 -195.00(-1.15%)
Feb 07, 2001 16734 17017 16734 17007 0 +276.00(+1.65%)
Feb 06, 2001 16914 16941 16539 16731 0 +0.00(+0.00%)
Feb 05, 2001 16914 16941 16539 16731 0 -184.00(-1.09%)
Feb 03, 2001 17027 17206 16781 16915 0 -124.00(-0.73%)
Feb 02, 2001 17670 17673 16977 17039 0 -634.00(-3.59%)
Feb 01, 2001 17725 17921 17637 17673 0 -50.00(-0.28%)
Jan 31, 2001 17882 17898 17668 17723 0 -160.00(-0.89%)
Jan 30, 2001 17906 18023 17704 17883 0 +0.00(+0.00%)
Jan 29, 2001 17906 18023 17704 17883 0 -6.00(-0.03%)
Jan 27, 2001 17776 17933 17591 17889 0 +0.00(+0.00%)
Jan 26, 2001 17776 17933 17591 17889 0 +117.00(+0.66%)
Jan 25, 2001 17849 18022 17698 17772 0 -60.00(-0.34%)
Jan 24, 2001 17381 17864 17376 17832 0 +440.00(+2.53%)
Jan 23, 2001 17548 17578 17297 17392 0 +0.00(+0.00%)
Jan 22, 2001 17548 17578 17297 17392 0 -138.00(-0.79%)
Jan 20, 2001 17525 17816 17512 17530 0 +9.00(+0.05%)
Jan 19, 2001 17204 17642 17151 17521 0 +330.00(+1.92%)
Jan 18, 2001 16748 17255 16745 17191 0 +470.00(+2.81%)
Jan 17, 2001 16973 17035 16662 16721 0 -242.00(-1.43%)
Jan 16, 2001 16858 17038 16858 16963 0 +0.00(+0.00%)
Jan 15, 2001 16858 17038 16858 16963 0 +113.00(+0.67%)
Jan 13, 2001 17034 17212 16821 16850 0 -174.00(-1.02%)
Jan 12, 2001 16908 17045 16797 17024 0 +105.00(+0.62%)
Jan 11, 2001 16964 17093 16701 16919 0 -57.00(-0.34%)
Jan 10, 2001 16566 17096 16566 16976 0 +414.00(+2.50%)
Jan 09, 2001 16398 16623 16226 16562 0 +0.00(+0.00%)
Jan 08, 2001 16398 16623 16226 16562 0 +152.00(+0.93%)
Jan 06, 2001 16679 16888 16380 16410 0 -265.00(-1.59%)
Jan 05, 2001 16597 16933 16587 16675 0 +76.00(+0.46%)
Jan 04, 2001 15425 16599 15251 16599 0 +1174.00(+7.61%)
Jan 03, 2001 15242 15621 15174 15425 0 +0.00(+0.00%)
Jan 02, 2001 15242 15621 15174 15425 0 +166.00(+1.09%)
Dec 29, 2000 15188 15269 15132 15259 0 +73.00(+0.48%)
Dec 28, 2000 14805 15223 14805 15186 0 +391.00(+2.64%)
Dec 27, 2000 14663 14851 14659 14795 0 +0.00(+0.00%)
Dec 26, 2000 14663 14851 14659 14795 0 +143.00(+0.98%)
Dec 23, 2000 14533 14802 14532 14652 0 +147.00(+1.01%)
Dec 22, 2000 14727 14958 14461 14505 0 -117.00(-0.80%)
Dec 21, 2000 15306 15328 14618 14622 0 -714.00(-4.66%)
Dec 20, 2000 15085 15415 15085 15336 0 +253.00(+1.68%)
Dec 19, 2000 15002 15282 14093 15083 0 +0.00(+0.00%)
Dec 18, 2000 15002 15282 14093 15083 0 +95.00(+0.63%)
Dec 16, 2000 15253 15253 14833 14988 0 -271.00(-1.78%)
Dec 15, 2000 15261 15329 15080 15259 0 -32.00(-0.21%)
Dec 14, 2000 14916 15389 14900 15291 0 +385.00(+2.58%)
Dec 13, 2000 15186 15186 14869 14906 0 -282.00(-1.86%)
Dec 12, 2000 14991 15355 14991 15188 0 +0.00(+0.00%)
Dec 11, 2000 14991 15355 14991 15188 0 +205.00(+1.37%)
Dec 09, 2000 14462 15062 14461 14983 0 +523.00(+3.62%)
Dec 08, 2000 13947 14460 13918 14460 0 +515.00(+3.69%)
Dec 07, 2000 14180 14277 13945 13945 0 -237.00(-1.67%)
Dec 06, 2000 13513 14188 13513 14182 0 +672.00(+4.97%)
Dec 05, 2000 13396 13538 13242 13510 0 +0.00(+0.00%)
Dec 04, 2000 13396 13538 13242 13510 0 +73.00(+0.54%)
Dec 02, 2000 13303 13578 13282 13437 0 +150.00(+1.13%)
Dec 01, 2000 13779 13779 13287 13287 0 -501.00(-3.63%)
Nov 30, 2000 13921 14074 13782 13788 0 -126.00(-0.91%)
Nov 29, 2000 14011 14011 13756 13914 0 -94.00(-0.67%)
Nov 28, 2000 14340 14495 13941 14008 0 +0.00(+0.00%)
Nov 27, 2000 14340 14495 13941 14008 0 -328.00(-2.29%)
Nov 25, 2000 14316 14413 12969 14336 0 +22.00(+0.15%)
Nov 24, 2000 14579 14604 14187 14314 0 -263.00(-1.80%)
Nov 23, 2000 14766 14766 14555 14577 0 -207.00(-1.40%)
Nov 22, 2000 14497 14845 14487 14784 0 +284.00(+1.96%)
Nov 21, 2000 14323 14535 14103 14500 0 +0.00(+0.00%)
Nov 20, 2000 14323 14535 14103 14500 0 +177.00(+1.24%)
Nov 18, 2000 14479 14570 14091 14323 0 -167.00(-1.15%)
Nov 17, 2000 14546 14575 14419 14490 0 +0.00(+0.00%)
Nov 16, 2000 14546 14575 14419 14490 0 -50.00(-0.34%)
Nov 15, 2000 14395 14632 14395 14540 0 +168.00(+1.17%)
Nov 14, 2000 14606 14609 14199 14372 0 +0.00(+0.00%)
Nov 13, 2000 14606 14609 14199 14372 0 -254.00(-1.74%)
Nov 11, 2000 14542 14701 14449 14626 0 +102.00(+0.70%)
Nov 10, 2000 14667 14782 14409 14524 0 -132.00(-0.90%)
Nov 09, 2000 14982 15191 14650 14656 0 -313.00(-2.09%)
Nov 08, 2000 14780 15029 14543 14969 0 +168.00(+1.14%)
Nov 07, 2000 14534 14868 14478 14801 0 +0.00(+0.00%)
Nov 06, 2000 14534 14868 14478 14801 0 +267.00(+1.84%)
Nov 04, 2000 14785 14925 14425 14534 0 +0.00(+0.00%)
Nov 03, 2000 14785 14925 14425 14534 0 -257.00(-1.74%)
Nov 02, 2000 14858 14859 14571 14791 0 -76.00(-0.51%)
Nov 01, 2000 14916 15099 14859 14867 0 -24.00(-0.16%)
Oct 31, 2000 14707 14951 14489 14891 0 +0.00(+0.00%)
Oct 30, 2000 14707 14951 14489 14891 0 +199.00(+1.35%)
Oct 27, 2000 14251 14700 14251 14692 0 +469.00(+3.30%)
Oct 26, 2000 13705 14223 13679 14223 0 +558.00(+4.08%)
Oct 25, 2000 13796 13927 13571 13665 0 -134.00(-0.97%)
Oct 24, 2000 14014 14161 13672 13799 0 -191.00(-1.37%)
Oct 23, 2000 14533 14535 13982 13990 0 -539.00(-3.71%)
Oct 20, 2000 14846 14918 14490 14529 0 -316.00(-2.13%)
Oct 19, 2000 14490 14869 14490 14845 0 +424.00(+2.94%)
Oct 18, 2000 14837 14837 14218 14421 0 -449.00(-3.02%)
Oct 17, 2000 15267 15386 14841 14870 0 -372.00(-2.44%)
Oct 16, 2000 15387 15585 15214 15242 0 -143.00(-0.93%)
Oct 13, 2000 15441 15441 15067 15385 0 -141.00(-0.91%)
Oct 11, 2000 15738 15738 15463 15526 0 -221.00(-1.40%)
Oct 10, 2000 15846 16008 15726 15747 0 -108.00(-0.68%)
Oct 09, 2000 15946 15975 15617 15855 0 -91.00(-0.57%)
Oct 06, 2000 16370 16404 15817 15946 0 -416.00(-2.54%)
Oct 05, 2000 15876 16398 15876 16362 0 +486.00(+3.06%)
Oct 04, 2000 15653 15883 15651 15876 0 +243.00(+1.55%)
Oct 03, 2000 15562 15917 15562 15633 0 +74.00(+0.48%)
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.