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: 5:20 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 20809 21183 20733 21149 0 +348.00(+1.67%)
Jun 29, 2004 20352 20833 20352 20801 0 +450.00(+2.21%)
Jun 28, 2004 20750 20892 20351 20351 0 -399.00(-1.92%)
Jun 25, 2004 20708 20940 20669 20750 0 +42.00(+0.20%)
Jun 24, 2004 20837 21068 20681 20708 0 -128.00(-0.61%)
Jun 23, 2004 20199 20836 20199 20836 0 +637.00(+3.15%)
Jun 22, 2004 20293 20360 20070 20199 0 -94.00(-0.46%)
Jun 21, 2004 20336 20654 20274 20293 0 -40.00(-0.20%)
Jun 18, 2004 20330 20455 20076 20333 0 -2.00(-0.01%)
Jun 17, 2004 20460 20697 20203 20335 0 -125.00(-0.61%)
Jun 16, 2004 20050 20514 20006 20460 0 +413.00(+2.06%)
Jun 15, 2004 19496 20047 19496 20047 0 +559.00(+2.87%)
Jun 14, 2004 19833 19833 19371 19488 0 -346.00(-1.74%)
Jun 11, 2004 19865 19979 19789 19834 0 -450.00(-2.22%)
Jun 10, 2004 20447 20529 20159 20284 0 +419.00(+2.11%)
Jun 09, 2004 20269 20298 19797 19865 0 -419.00(-2.07%)
Jun 08, 2004 20447 20529 20159 20284 0 -163.00(-0.80%)
Jun 07, 2004 19826 20487 19826 20447 0 +628.00(+3.17%)
Jun 04, 2004 19404 19902 19404 19819 0 +419.00(+2.16%)
Jun 03, 2004 19723 19776 19332 19400 0 -317.00(-1.61%)
Jun 02, 2004 19553 19923 19553 19717 0 +171.00(+0.87%)
Jun 01, 2004 19545 19613 19177 19546 0 +1.00(+0.01%)
May 31, 2004 19672 19769 19421 19545 0 -122.00(-0.62%)
May 28, 2004 19734 19991 19580 19667 0 -67.00(-0.34%)
May 27, 2004 19069 19763 19061 19734 0 +665.00(+3.49%)
May 26, 2004 18860 19079 18737 19069 0 +209.00(+1.11%)
May 25, 2004 18675 18869 18590 18860 0 +191.00(+1.02%)
May 24, 2004 18288 18670 18288 18669 0 +384.00(+2.10%)
May 21, 2004 18239 18387 18041 18285 0 +45.00(+0.25%)
May 20, 2004 18688 18688 18229 18240 0 -448.00(-2.40%)
May 19, 2004 18602 19120 18602 18688 0 +132.00(+0.71%)
May 18, 2004 18125 18610 18125 18556 0 +434.00(+2.39%)
May 17, 2004 18609 18609 17973 18122 0 -489.00(-2.63%)
May 14, 2004 18421 18952 18421 18611 0 +209.00(+1.14%)
May 13, 2004 18326 18619 17902 18402 0 +76.00(+0.41%)
May 12, 2004 18543 18745 17885 18326 0 -211.00(-1.14%)
May 11, 2004 17607 18583 17607 18537 0 +933.00(+5.30%)
May 10, 2004 18616 18616 17601 17604 0 -1016.00(-5.46%)
May 07, 2004 19184 19184 18573 18620 0 -570.00(-2.97%)
May 06, 2004 20019 20019 19189 19190 0 -836.00(-4.17%)
May 05, 2004 20013 20342 19835 20026 0 +38.00(+0.19%)
May 04, 2004 19709 20195 19709 19988 0 +279.00(+1.42%)
May 03, 2004 19622 19777 19086 19709 0 +102.00(+0.52%)
Apr 30, 2004 19871 20172 19508 19607 0 -258.00(-1.30%)
Apr 29, 2004 20481 20756 19676 19865 0 -609.00(-2.97%)
Apr 28, 2004 21317 21374 20474 20474 0 -843.00(-3.95%)
Apr 27, 2004 21324 21715 21254 21317 0 -7.00(-0.03%)
Apr 26, 2004 21588 21778 21286 21324 0 -266.00(-1.23%)
Apr 23, 2004 21142 21625 21142 21590 0 +448.00(+2.12%)
Apr 22, 2004 21078 21182 20732 21142 0 +64.00(+0.30%)
Apr 20, 2004 21627 21665 21068 21078 0 -549.00(-2.54%)
Apr 19, 2004 21773 21864 21417 21627 0 -142.00(-0.65%)
Apr 16, 2004 21727 21938 21592 21769 0 +30.00(+0.14%)
Apr 15, 2004 22312 22312 21483 21739 0 -573.00(-2.57%)
Apr 14, 2004 22618 22618 22165 22312 0 -308.00(-1.36%)
Apr 13, 2004 22777 22995 22555 22620 0 -160.00(-0.70%)
Apr 12, 2004 22725 22970 22496 22780 0 +55.00(+0.24%)
Apr 08, 2004 22451 22740 22307 22725 0 +282.00(+1.26%)
Apr 07, 2004 23061 23061 22443 22443 0 -629.00(-2.73%)
Apr 06, 2004 23146 23179 22859 23072 0 -74.00(-0.32%)
Apr 05, 2004 22949 23260 22773 23146 0 +197.00(+0.86%)
Apr 03, 2004 22650 23034 22629 22949 0 +302.00(+1.33%)
Apr 02, 2004 22142 22769 22142 22647 0 +505.00(+2.28%)
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.