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, 2016 38635 40406 38635 40406 0 +0.00(+0.00%)
Jan 30, 2016 38635 40406 38635 40406 0 +0.00(+0.00%)
Jan 29, 2016 38635 40406 38635 40406 0 +1775.80(+4.60%)
Jan 28, 2016 38376 39100 37996 38630 0 +253.80(+0.66%)
Jan 27, 2016 37501 38766 37402 38376 0 +878.90(+2.34%)
Jan 26, 2016 38031 38031 37112 37498 0 -533.70(-1.40%)
Jan 25, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 24, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 23, 2016 37737 38444 37737 38031 0 +0.00(+0.00%)
Jan 22, 2016 37737 38444 37737 38031 0 +314.10(+0.83%)
Jan 21, 2016 37647 38079 37495 37717 0 +71.60(+0.19%)
Jan 20, 2016 38056 38056 37046 37646 0 -411.50(-1.08%)
Jan 19, 2016 37941 38856 37941 38057 0 +119.70(+0.32%)
Jan 18, 2016 38572 38633 37937 37937 0 -631.80(-1.64%)
Jan 17, 2016 39494 39494 37986 38569 0 +0.00(+0.00%)
Jan 16, 2016 39494 39494 37986 38569 0 +0.00(+0.00%)
Jan 15, 2016 39494 39494 37986 38569 0 -931.00(-2.36%)
Jan 14, 2016 38944 39502 38459 39500 0 +555.70(+1.43%)
Jan 13, 2016 39518 40050 38822 38944 0 -569.40(-1.44%)
Jan 12, 2016 39955 40261 39426 39514 0 -436.70(-1.09%)
Jan 11, 2016 40612 40974 39924 39950 0 -661.70(-1.63%)
Jan 10, 2016 40695 41218 40464 40612 0 +0.00(+0.00%)
Jan 09, 2016 40695 41218 40464 40612 0 +0.00(+0.00%)
Jan 08, 2016 40695 41218 40464 40612 0 -82.50(-0.20%)
Jan 07, 2016 41772 41772 40695 40695 0 -1078.40(-2.58%)
Jan 06, 2016 42410 42410 41590 41773 0 -646.20(-1.52%)
Jan 05, 2016 42139 42534 42137 42419 0 +278.30(+0.66%)
Jan 04, 2016 43349 43349 42125 42141 0 -1209.00(-2.79%)
Jan 03, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Jan 02, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Jan 01, 2016 43653 43662 43217 43350 0 +0.00(+0.00%)
Dec 31, 2015 43653 43662 43217 43350 0 +0.00(+0.00%)
Dec 30, 2015 43653 43662 43217 43350 0 -304.00(-0.70%)
Dec 29, 2015 43781 44042 43523 43654 0 -110.30(-0.25%)
Dec 28, 2015 44016 44087 43709 43764 0 -250.60(-0.57%)
Dec 27, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 26, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 25, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 24, 2015 43479 44233 43479 44015 0 +0.00(+0.00%)
Dec 23, 2015 43479 44233 43479 44015 0 +545.40(+1.25%)
Dec 22, 2015 43208 43632 43137 43470 0 +269.60(+0.62%)
Dec 21, 2015 43912 44222 43196 43200 0 -710.70(-1.62%)
Dec 20, 2015 45249 45249 43690 43911 0 +0.00(+0.00%)
Dec 19, 2015 45249 45249 43690 43911 0 +0.00(+0.00%)
Dec 18, 2015 45249 45249 43690 43911 0 -1350.90(-2.98%)
Dec 17, 2015 45016 46251 45016 45262 0 +245.60(+0.55%)
Dec 16, 2015 44868 45099 44095 45016 0 +143.40(+0.32%)
Dec 15, 2015 44748 45423 44748 44872 0 +125.20(+0.28%)
Dec 14, 2015 45258 45258 44531 44747 0 -515.40(-1.14%)
Dec 13, 2015 45630 45982 45068 45263 0 +0.00(+0.00%)
Dec 12, 2015 45630 45982 45068 45263 0 +0.00(+0.00%)
Dec 11, 2015 45630 45982 45068 45263 0 -368.00(-0.81%)
Dec 10, 2015 46084 46323 45351 45631 0 -477.30(-1.04%)
Dec 09, 2015 44444 46438 44444 46108 0 +1664.70(+3.75%)
Dec 08, 2015 45223 45233 44232 44443 0 -779.40(-1.72%)
Dec 07, 2015 45361 46157 45217 45223 0 -138.10(-0.30%)
Dec 06, 2015 46385 46385 45023 45361 0 +0.00(+0.00%)
Dec 05, 2015 46385 46385 45023 45361 0 +0.00(+0.00%)
Dec 04, 2015 46385 46385 45023 45361 0 -1032.50(-2.23%)
Dec 03, 2015 44924 47142 44924 46393 0 +1478.80(+3.29%)
Dec 02, 2015 45046 45338 44579 44914 0 -132.30(-0.29%)
Dec 01, 2015 45121 45482 44775 45047 0 -73.60(-0.16%)
Nov 30, 2015 45871 45931 45106 45120 0 -752.50(-1.64%)
Nov 29, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 28, 2015 47144 47144 45812 45873 0 +0.00(+0.00%)
Nov 27, 2015 47144 47144 45812 45873 0 -1272.70(-2.70%)
Nov 26, 2015 46867 47199 46867 47146 0 +279.00(+0.60%)
Nov 25, 2015 48270 48270 46742 46867 0 -1417.60(-2.94%)
Nov 24, 2015 48143 48320 47442 48284 0 +133.90(+0.28%)
Nov 23, 2015 48138 48745 47988 48150 0 +11.40(+0.02%)
Nov 22, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 21, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 20, 2015 47437 48227 47437 48139 0 +0.00(+0.00%)
Nov 19, 2015 47437 48227 47437 48139 0 +703.30(+1.48%)
Nov 18, 2015 47241 47951 47241 47436 0 +187.80(+0.40%)
Nov 17, 2015 46848 47698 46848 47248 0 +400.90(+0.86%)
Nov 16, 2015 46519 46905 46399 46847 0 +329.90(+0.71%)
Nov 15, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 14, 2015 46884 46884 46311 46517 0 +0.00(+0.00%)
Nov 13, 2015 46884 46884 46311 46517 0 -366.60(-0.78%)
Nov 12, 2015 47065 47460 46696 46884 0 -181.40(-0.39%)
Nov 11, 2015 46207 47231 46207 47065 0 +886.30(+1.92%)
Nov 10, 2015 46195 46195 45397 46179 0 -16.20(-0.04%)
Nov 09, 2015 46915 47000 46057 46195 0 -723.60(-1.54%)
Nov 08, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 07, 2015 48046 48046 46397 46918 0 +0.00(+0.00%)
Nov 06, 2015 48046 48046 46397 46918 0 -1128.30(-2.35%)
Nov 05, 2015 47712 48061 47430 48047 0 +336.70(+0.71%)
Nov 04, 2015 48059 49054 47441 47710 0 -343.60(-0.72%)
Nov 03, 2015 45869 48054 45866 48054 0 +2184.90(+4.76%)
Nov 02, 2015 45628 45975 45401 45869 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.