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 (%)
Jan 31, 2005 23970 24399 23970 24351 0 +383.00(+1.60%)
Jan 29, 2005 24006 24056 23595 23968 0 -62.00(-0.26%)
Jan 28, 2005 24529 24529 23869 24030 0 -500.00(-2.04%)
Jan 27, 2005 24207 24555 24207 24530 0 +0.00(+0.00%)
Jan 26, 2005 24207 24555 24207 24530 0 +332.00(+1.37%)
Jan 25, 2005 23819 24302 23813 24198 0 +0.00(+0.00%)
Jan 24, 2005 23819 24302 23813 24198 0 +380.00(+1.60%)
Jan 22, 2005 23618 24006 23609 23818 0 +208.00(+0.88%)
Jan 21, 2005 24271 24271 23534 23610 0 -661.00(-2.72%)
Jan 20, 2005 24091 24465 24091 24271 0 +182.00(+0.76%)
Jan 19, 2005 24515 24515 24019 24089 0 -426.00(-1.74%)
Jan 18, 2005 24924 25022 24515 24515 0 +0.00(+0.00%)
Jan 17, 2005 24924 25022 24515 24515 0 -409.00(-1.64%)
Jan 15, 2005 24802 24966 24481 24924 0 +118.00(+0.48%)
Jan 14, 2005 24523 24919 24523 24806 0 +296.00(+1.21%)
Jan 13, 2005 24370 24560 23983 24510 0 +140.00(+0.57%)
Jan 12, 2005 24295 24457 24127 24370 0 +78.00(+0.32%)
Jan 11, 2005 24747 24825 24086 24292 0 +0.00(+0.00%)
Jan 10, 2005 24747 24825 24086 24292 0 -455.00(-1.84%)
Jan 08, 2005 24376 24874 24376 24747 0 +380.00(+1.56%)
Jan 07, 2005 24695 24808 24250 24367 0 -325.00(-1.32%)
Jan 06, 2005 24859 25001 24523 24692 0 -156.00(-0.63%)
Jan 05, 2005 25722 25873 24791 24848 0 -874.00(-3.40%)
Jan 04, 2005 26193 26492 25671 25722 0 +0.00(+0.00%)
Jan 03, 2005 26193 26492 25671 25722 0 -474.00(-1.81%)
Dec 31, 2004 26171 26270 26108 26196 0 +35.00(+0.13%)
Dec 30, 2004 26117 26245 26091 26161 0 +44.00(+0.17%)
Dec 29, 2004 25937 26145 25919 26117 0 +180.00(+0.69%)
Dec 28, 2004 25862 26084 25862 25937 0 +0.00(+0.00%)
Dec 27, 2004 25862 26084 25862 25937 0 +59.00(+0.23%)
Dec 24, 2004 25719 25971 25618 25878 0 +155.00(+0.60%)
Dec 23, 2004 25892 26075 25713 25723 0 -167.00(-0.65%)
Dec 22, 2004 25537 25898 25465 25890 0 +353.00(+1.38%)
Dec 21, 2004 25661 25772 25456 25537 0 +0.00(+0.00%)
Dec 20, 2004 25661 25772 25456 25537 0 -122.00(-0.48%)
Dec 18, 2004 25835 25835 25474 25659 0 -172.00(-0.67%)
Dec 17, 2004 25561 25877 25543 25831 0 +255.00(+1.00%)
Dec 16, 2004 25568 25919 25363 25576 0 +13.00(+0.05%)
Dec 15, 2004 25226 25568 25226 25563 0 +338.00(+1.34%)
Dec 14, 2004 24933 25260 24867 25225 0 +0.00(+0.00%)
Dec 13, 2004 24933 25260 24867 25225 0 +292.00(+1.17%)
Dec 11, 2004 24530 24954 24494 24933 0 +407.00(+1.66%)
Dec 10, 2004 24970 25053 24452 24526 0 -442.00(-1.77%)
Dec 09, 2004 24988 25041 24615 24968 0 -21.00(-0.08%)
Dec 08, 2004 25632 25667 24945 24989 0 -644.00(-2.51%)
Dec 07, 2004 25474 25709 25430 25633 0 +0.00(+0.00%)
Dec 06, 2004 25474 25709 25430 25633 0 +165.00(+0.65%)
Dec 04, 2004 25218 25604 25218 25468 0 +268.00(+1.06%)
Dec 03, 2004 25235 25360 25057 25200 0 -35.00(-0.14%)
Dec 02, 2004 25129 25381 25118 25235 0 +107.00(+0.43%)
Dec 01, 2004 24855 25160 24736 25128 0 +273.00(+1.10%)
Nov 30, 2004 25000 25084 24653 24855 0 +0.00(+0.00%)
Nov 29, 2004 25000 25084 24653 24855 0 -143.00(-0.57%)
Nov 27, 2004 24867 25072 24756 24998 0 +131.00(+0.53%)
Nov 26, 2004 24372 24872 24372 24867 0 +499.00(+2.05%)
Nov 25, 2004 24339 24641 24339 24368 0 +28.00(+0.12%)
Nov 24, 2004 24446 24684 24290 24340 0 -105.00(-0.43%)
Nov 23, 2004 24034 24508 23839 24445 0 +0.00(+0.00%)
Nov 22, 2004 24034 24508 23839 24445 0 +411.00(+1.71%)
Nov 20, 2004 24147 24361 23848 24034 0 -109.00(-0.45%)
Nov 19, 2004 24167 24325 23845 24143 0 -27.00(-0.11%)
Nov 18, 2004 23772 24289 23772 24170 0 +398.00(+1.67%)
Nov 17, 2004 24035 24035 23698 23772 0 +0.00(+0.00%)
Nov 16, 2004 24035 24035 23698 23772 0 -263.00(-1.09%)
Nov 15, 2004 23524 24035 23524 24035 0 +0.00(+0.00%)
Nov 13, 2004 23524 24035 23524 24035 0 +514.00(+2.19%)
Nov 12, 2004 23457 23521 23192 23521 0 +66.00(+0.28%)
Nov 11, 2004 23223 23479 23223 23455 0 +239.00(+1.03%)
Nov 10, 2004 23213 23305 23022 23216 0 +4.00(+0.02%)
Nov 09, 2004 23542 23542 23072 23212 0 +0.00(+0.00%)
Nov 08, 2004 23542 23542 23072 23212 0 -330.00(-1.40%)
Nov 06, 2004 23864 24000 23499 23542 0 -338.00(-1.42%)
Nov 05, 2004 23660 23963 23629 23880 0 +220.00(+0.93%)
Nov 04, 2004 23275 23770 23275 23660 0 +0.00(+0.00%)
Nov 03, 2004 23275 23770 23275 23660 0 +387.00(+1.66%)
Nov 02, 2004 23050 23309 22941 23273 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.