Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 18053 18053 17455 17647 0 -406.00(-2.25%)
Mar 30, 2000 18339 18575 17973 18053 0 -285.00(-1.55%)
Mar 29, 2000 18952 18960 18335 18338 0 -613.00(-3.23%)
Mar 28, 2000 18675 19047 18533 18951 0 +0.00(+0.00%)
Mar 27, 2000 18675 19047 18533 18951 0 +276.00(+1.48%)
Mar 25, 2000 18332 18692 18332 18675 0 +344.00(+1.88%)
Mar 24, 2000 18314 18644 18183 18331 0 +17.00(+0.09%)
Mar 23, 2000 18346 18860 18314 18314 0 -29.00(-0.16%)
Mar 22, 2000 17528 18343 17510 18343 0 +817.00(+4.66%)
Mar 21, 2000 17511 17733 17435 17526 0 +0.00(+0.00%)
Mar 20, 2000 17511 17733 17435 17526 0 +15.00(+0.09%)
Mar 18, 2000 17654 17733 17470 17511 0 -131.00(-0.74%)
Mar 17, 2000 17397 17661 17397 17642 0 +260.00(+1.50%)
Mar 16, 2000 17229 17469 16922 17382 0 +160.00(+0.93%)
Mar 15, 2000 17595 17941 17222 17222 0 -373.00(-2.12%)
Mar 14, 2000 18279 18279 17506 17595 0 +0.00(+0.00%)
Mar 13, 2000 18279 18279 17506 17595 0 -685.00(-3.75%)
Mar 11, 2000 18650 18720 18233 18280 0 -370.00(-1.98%)
Mar 10, 2000 18285 18650 18285 18650 0 +367.00(+2.01%)
Mar 09, 2000 18617 18617 18184 18283 0 +0.00(+0.00%)
Mar 08, 2000 18617 18617 18184 18283 0 -349.00(-1.87%)
Mar 04, 2000 18016 18632 18016 18632 0 +616.00(+3.42%)
Mar 03, 2000 17966 18154 17809 18016 0 +63.00(+0.35%)
Mar 02, 2000 17668 17953 17655 17953 0 +293.00(+1.66%)
Mar 01, 2000 17545 17818 17545 17660 0 +117.00(+0.67%)
Feb 29, 2000 17787 17787 17383 17543 0 +0.00(+0.00%)
Feb 28, 2000 17787 17787 17383 17543 0 -244.00(-1.37%)
Feb 26, 2000 17784 17988 17758 17787 0 +11.00(+0.06%)
Feb 25, 2000 17846 18119 17706 17776 0 -57.00(-0.32%)
Feb 24, 2000 17489 17855 17479 17833 0 +344.00(+1.97%)
Feb 23, 2000 17698 17913 17466 17489 0 -211.00(-1.19%)
Feb 22, 2000 17626 17887 17364 17700 0 +0.00(+0.00%)
Feb 21, 2000 17626 17887 17364 17700 0 +75.00(+0.43%)
Feb 19, 2000 17979 18008 17489 17625 0 -354.00(-1.97%)
Feb 18, 2000 18116 18297 17979 17979 0 -133.00(-0.73%)
Feb 17, 2000 17921 18247 17743 18112 0 +191.00(+1.07%)
Feb 16, 2000 17818 17932 17451 17921 0 +102.00(+0.57%)
Feb 15, 2000 18083 18264 17746 17819 0 +0.00(+0.00%)
Feb 14, 2000 18083 18264 17746 17819 0 -264.00(-1.46%)
Feb 12, 2000 18635 18775 18027 18083 0 -521.00(-2.80%)
Feb 11, 2000 18367 18672 18155 18604 0 +243.00(+1.32%)
Feb 10, 2000 18759 18886 18224 18361 0 -325.00(-1.74%)
Feb 09, 2000 18249 18729 18249 18686 0 +560.00(+3.09%)
Feb 08, 2000 17937 18126 17746 18126 0 +0.00(+0.00%)
Feb 07, 2000 17937 18126 17746 18126 0 +194.00(+1.08%)
Feb 05, 2000 17471 17962 17471 17932 0 +475.00(+2.72%)
Feb 04, 2000 16892 17457 16892 17457 0 +589.00(+3.49%)
Feb 03, 2000 16546 16875 16546 16868 0 +346.00(+2.09%)
Feb 02, 2000 16389 16675 16389 16522 0 +134.00(+0.82%)
Feb 01, 2000 16744 16749 16167 16388 0 +0.00(+0.00%)
Jan 31, 2000 16744 16749 16167 16388 0 -346.00(-2.07%)
Jan 29, 2000 17150 17252 16547 16734 0 -347.00(-2.03%)
Jan 28, 2000 17114 17422 17081 17081 0 -24.00(-0.14%)
Jan 27, 2000 16972 17105 16727 17105 0 +0.00(+0.00%)
Jan 26, 2000 16972 17105 16727 17105 0 +133.00(+0.78%)
Jan 25, 2000 17049 17263 16972 16972 0 +0.00(+0.00%)
Jan 24, 2000 17049 17263 16972 16972 0 -62.00(-0.36%)
Jan 22, 2000 17188 17372 16901 17034 0 -143.00(-0.83%)
Jan 21, 2000 17487 17622 17029 17177 0 -293.00(-1.68%)
Jan 20, 2000 17905 18075 17470 17470 0 -433.00(-2.42%)
Jan 19, 2000 18062 18062 17625 17903 0 -150.00(-0.83%)
Jan 18, 2000 17678 18099 17678 18053 0 +0.00(+0.00%)
Jan 17, 2000 17678 18099 17678 18053 0 +395.00(+2.24%)
Jan 15, 2000 17306 17800 17306 17658 0 +360.00(+2.08%)
Jan 14, 2000 16663 17715 16663 17298 0 +681.00(+4.10%)
Jan 13, 2000 16574 16724 16331 16617 0 +44.00(+0.27%)
Jan 12, 2000 17045 17197 16573 16573 0 -449.00(-2.64%)
Jan 11, 2000 16325 17057 16325 17022 0 +0.00(+0.00%)
Jan 10, 2000 16325 17057 16325 17022 0 +713.00(+4.37%)
Jan 08, 2000 16125 16449 16125 16309 0 +202.00(+1.25%)
Jan 07, 2000 16237 16499 15977 16107 0 -138.00(-0.85%)
Jan 06, 2000 15871 16302 15350 16245 0 +394.00(+2.49%)
Jan 05, 2000 16908 16908 15851 15851 0 -1079.00(-6.37%)
Jan 04, 2000 17098 17408 16719 16930 0 +0.00(+0.00%)
Jan 03, 2000 17098 17408 16719 16930 0 -162.00(-0.95%)
Dec 31, 1999 16778 17105 16778 17092 0 +319.00(+1.90%)
Dec 30, 1999 16391 16812 16363 16773 0 +396.00(+2.42%)
Dec 29, 1999 16017 16399 15969 16377 0 +366.00(+2.29%)
Dec 28, 1999 15956 16120 15880 16011 0 +0.00(+0.00%)
Dec 27, 1999 15956 16120 15880 16011 0 +57.00(+0.36%)
Dec 24, 1999 15926 16000 15749 15954 0 +38.00(+0.24%)
Dec 23, 1999 15606 15916 15401 15916 0 +324.00(+2.08%)
Dec 22, 1999 15112 15592 15112 15592 0 +482.00(+3.19%)
Dec 21, 1999 14803 15178 14781 15110 0 +0.00(+0.00%)
Dec 20, 1999 14803 15178 14781 15110 0 +321.00(+2.17%)
Dec 18, 1999 14524 14793 14524 14789 0 +292.00(+2.01%)
Dec 17, 1999 14327 14681 14327 14497 0 +175.00(+1.22%)
Dec 16, 1999 14654 14654 14322 14322 0 -322.00(-2.20%)
Dec 15, 1999 14821 14893 14587 14644 0 -168.00(-1.13%)
Dec 14, 1999 14785 14977 14693 14812 0 +0.00(+0.00%)
Dec 13, 1999 14785 14977 14693 14812 0 +28.00(+0.19%)
Dec 11, 1999 14596 14785 14596 14784 0 +200.00(+1.37%)
Dec 10, 1999 14420 14738 14420 14584 0 +174.00(+1.21%)
Dec 09, 1999 14302 14410 14196 14410 0 +110.00(+0.77%)
Dec 08, 1999 14344 14509 14262 14300 0 -44.00(-0.31%)
Dec 07, 1999 14415 14543 14306 14344 0 +0.00(+0.00%)
Dec 06, 1999 14415 14543 14306 14344 0 -65.00(-0.45%)
Dec 04, 1999 14225 14573 14193 14409 0 +196.00(+1.38%)
Dec 03, 1999 13890 14273 13884 14213 0 +339.00(+2.44%)
Dec 02, 1999 13784 13875 13556 13874 0 +95.00(+0.69%)
Dec 01, 1999 13857 13857 13659 13779 0 -76.00(-0.55%)
Nov 30, 1999 13903 14054 13785 13855 0 +0.00(+0.00%)
Nov 29, 1999 13903 14054 13785 13855 0 -33.00(-0.24%)
Nov 27, 1999 13538 14007 13538 13888 0 +352.00(+2.60%)
Nov 26, 1999 13385 13568 13321 13536 0 +143.00(+1.07%)
Nov 25, 1999 13570 13630 13366 13393 0 -172.00(-1.27%)
Nov 24, 1999 13445 13694 13351 13565 0 +129.00(+0.96%)
Nov 23, 1999 13466 13660 13312 13436 0 +0.00(+0.00%)
Nov 22, 1999 13466 13660 13312 13436 0 -27.00(-0.20%)
Nov 20, 1999 13090 13509 13090 13463 0 +376.00(+2.87%)
Nov 19, 1999 12813 13123 12726 13087 0 +274.00(+2.14%)
Nov 18, 1999 13132 13132 12736 12813 0 -315.00(-2.40%)
Nov 17, 1999 13122 13208 13083 13128 0 +0.00(+0.00%)
Nov 16, 1999 13122 13208 13083 13128 0 +14.00(+0.11%)
Nov 13, 1999 13189 13294 13049 13114 0 -75.00(-0.57%)
Nov 12, 1999 13101 13281 12985 13189 0 +88.00(+0.67%)
Nov 11, 1999 12876 13150 12814 13101 0 +221.00(+1.72%)
Nov 10, 1999 12972 13070 12847 12880 0 -80.00(-0.62%)
Nov 09, 1999 12700 12968 12519 12960 0 +0.00(+0.00%)
Nov 08, 1999 12700 12968 12519 12960 0 +246.00(+1.93%)
Nov 06, 1999 12409 12737 12359 12714 0 +308.00(+2.48%)
Nov 05, 1999 12346 12651 12341 12406 0 +59.00(+0.48%)
Nov 04, 1999 11763 12347 11763 12347 0 +0.00(+0.00%)
Nov 03, 1999 11763 12347 11763 12347 0 +584.00(+4.96%)
Nov 02, 1999 11701 11767 11685 11763 0 +0.00(+0.00%)
Nov 01, 1999 11701 11767 11685 11763 0 +63.00(+0.54%)
Oct 29, 1999 11717 11826 11678 11700 0 +0.00(+0.00%)
Oct 28, 1999 11585 11720 11582 11700 0 +169.00(+1.47%)
Oct 27, 1999 11470 11540 11452 11531 0 +61.00(+0.53%)
Oct 26, 1999 11399 11541 11398 11470 0 +76.00(+0.67%)
Oct 25, 1999 11459 11483 11336 11394 0 -67.00(-0.58%)
Oct 22, 1999 11259 11498 11259 11461 0 +207.00(+1.84%)
Oct 21, 1999 11281 11282 11162 11254 0 -21.00(-0.19%)
Oct 20, 1999 11108 11283 11108 11275 0 +177.00(+1.59%)
Oct 19, 1999 10982 11216 10982 11098 0 +120.00(+1.09%)
Oct 18, 1999 11146 11152 10901 10978 0 -168.00(-1.51%)
Oct 15, 1999 11307 11307 11120 11146 0 -184.00(-1.62%)
Oct 14, 1999 11301 11383 11301 11330 0 +32.00(+0.28%)
Oct 13, 1999 11466 11466 11247 11298 0 -180.00(-1.57%)
Oct 11, 1999 11473 11536 11449 11478 0 +18.00(+0.16%)
Oct 08, 1999 11338 11460 11185 11460 0 +122.00(+1.08%)
Oct 07, 1999 11349 11469 11103 11338 0 -7.00(-0.06%)
Oct 06, 1999 10927 11357 10927 11345 0 +421.00(+3.85%)
Oct 05, 1999 11051 11064 10856 10924 0 -131.00(-1.18%)
Oct 04, 1999 10979 11080 10961 11055 0 +95.00(+0.87%)
Oct 01, 1999 11105 11105 10796 10960 0 -146.00(-1.31%)
Sep 30, 1999 11435 11581 11106 11106 0 -328.00(-2.87%)
Sep 29, 1999 11443 11553 11401 11434 0 -8.00(-0.07%)
Sep 28, 1999 11541 11541 11315 11442 0 -100.00(-0.87%)
Sep 27, 1999 11580 11632 11502 11542 0 +9.00(+0.08%)
Sep 24, 1999 11382 11533 11289 11533 0 +148.00(+1.30%)
Sep 23, 1999 11531 11735 11368 11385 0 -146.00(-1.27%)
Sep 22, 1999 11448 11555 11394 11531 0 +82.00(+0.72%)
Sep 21, 1999 11588 11594 11400 11449 0 -137.00(-1.18%)
Sep 20, 1999 11293 11586 11293 11586 0 +296.00(+2.62%)
Sep 17, 1999 11096 11345 11096 11290 0 +196.00(+1.77%)
Sep 16, 1999 11264 11288 11048 11094 0 -169.00(-1.50%)
Sep 15, 1999 11465 11502 11213 11263 0 -196.00(-1.71%)
Sep 14, 1999 11477 11594 11365 11459 0 -19.00(-0.17%)
Sep 13, 1999 11363 11505 11313 11478 0 +115.00(+1.01%)
Sep 10, 1999 11298 11435 11298 11363 0 +71.00(+0.63%)
Sep 09, 1999 11088 11305 11088 11292 0 +202.00(+1.82%)
Sep 08, 1999 11185 11185 11003 11090 0 -95.00(-0.85%)
Sep 06, 1999 11158 11190 11113 11185 0 +29.00(+0.26%)
Sep 03, 1999 11025 11254 11025 11156 0 +158.00(+1.44%)
Sep 02, 1999 10845 11033 10754 10998 0 +96.00(+0.88%)
Sep 01, 1999 10583 10902 10583 10902 0 +337.00(+3.19%)
Aug 31, 1999 10525 10610 10376 10565 0 +41.00(+0.39%)
Aug 30, 1999 10547 10676 10489 10524 0 -21.00(-0.20%)
Aug 27, 1999 10497 10627 10475 10545 0 +49.00(+0.47%)
Aug 26, 1999 10700 10726 10496 10496 0 -154.00(-1.45%)
Aug 25, 1999 10318 10679 10318 10650 0 +336.00(+3.26%)
Aug 24, 1999 10181 10361 10126 10314 0 +133.00(+1.31%)
Aug 23, 1999 10142 10213 10078 10181 0 +38.00(+0.37%)
Aug 20, 1999 9819 10145 9819 10143 0 +325.00(+3.31%)
Aug 19, 1999 9688 9920 9579 9818 0 +129.00(+1.33%)
Aug 18, 1999 9922 9922 9593 9689 0 -236.00(-2.38%)
Aug 17, 1999 10157 10192 9925 9925 0 -194.00(-1.92%)
Aug 16, 1999 10181 10202 10070 10119 0 -62.00(-0.61%)
Aug 13, 1999 10048 10186 10048 10181 0 +135.00(+1.34%)
Aug 12, 1999 10143 10317 10030 10046 0 -91.00(-0.90%)
Aug 11, 1999 9836 10150 9836 10137 0 +302.00(+3.07%)
Aug 10, 1999 9948 9948 9584 9835 0 -113.00(-1.14%)
Aug 09, 1999 10040 10055 9919 9948 0 -91.00(-0.91%)
Aug 06, 1999 10197 10265 10001 10039 0 -157.00(-1.54%)
Aug 05, 1999 10124 10197 9950 10196 0 +24.00(+0.24%)
Aug 04, 1999 10271 10310 10125 10172 0 -93.00(-0.91%)
Aug 03, 1999 10210 10326 10111 10265 0 +54.00(+0.53%)
Aug 02, 1999 10441 10566 10209 10211 0 -231.00(-2.21%)
Jul 30, 1999 10565 10629 10379 10442 0 -126.00(-1.19%)
Jul 29, 1999 10712 10721 10345 10568 0 -123.00(-1.15%)
Jul 28, 1999 10747 10867 10684 10691 0 -44.00(-0.41%)
Jul 27, 1999 10675 10850 10675 10735 0 +60.00(+0.56%)
Jul 26, 1999 10989 10990 10645 10675 0 -314.00(-2.86%)
Jul 23, 1999 11240 11261 10975 10989 0 -250.00(-2.22%)
Jul 22, 1999 11307 11329 11197 11239 0 -64.00(-0.57%)
Jul 21, 1999 11274 11362 11215 11303 0 +29.00(+0.26%)
Jul 20, 1999 11453 11465 11235 11274 0 -178.00(-1.55%)
Jul 19, 1999 11410 11483 11364 11452 0 +45.00(+0.39%)
Jul 16, 1999 11356 11413 11247 11407 0 +45.00(+0.40%)
Jul 15, 1999 11382 11476 11348 11362 0 +13.00(+0.11%)
Jul 14, 1999 11311 11461 11274 11349 0 +46.00(+0.41%)
Jul 13, 1999 11268 11312 10860 11303 0 +30.00(+0.27%)
Jul 12, 1999 11509 11590 11138 11273 0 -236.00(-2.05%)
Jul 08, 1999 11745 11745 11429 11509 0 -236.00(-2.01%)
Jul 07, 1999 11671 11753 11617 11745 0 +71.00(+0.61%)
Jul 06, 1999 11930 11937 11642 11674 0 -262.00(-2.20%)
Jul 05, 1999 11834 11996 11834 11936 0 +100.00(+0.84%)
Jul 02, 1999 11706 11861 11674 11836 0 +128.00(+1.09%)
Jul 01, 1999 11634 11815 11596 11708 0 +81.00(+0.70%)
Jun 30, 1999 11380 11683 11190 11627 0 +248.00(+2.18%)
Jun 29, 1999 11264 11442 11254 11379 0 +115.00(+1.02%)
Jun 28, 1999 11222 11382 11201 11264 0 +44.00(+0.39%)
Jun 25, 1999 11427 11525 11146 11220 0 -211.00(-1.85%)
Jun 24, 1999 11792 11806 11404 11431 0 -361.00(-3.06%)
Jun 23, 1999 11976 11976 11752 11792 0 -182.00(-1.52%)
Jun 22, 1999 12007 12118 11931 11974 0 -31.00(-0.26%)
Jun 21, 1999 11895 12010 11632 12005 0 +128.00(+1.08%)
Jun 18, 1999 11629 11903 11548 11877 0 +248.00(+2.13%)
Jun 17, 1999 11642 11820 11476 11629 0 -15.00(-0.13%)
Jun 16, 1999 11192 11677 11192 11644 0 +461.00(+4.12%)
Jun 15, 1999 11084 11240 10666 11183 0 +99.00(+0.89%)
Jun 14, 1999 11108 11260 11040 11084 0 -21.00(-0.19%)
Jun 11, 1999 11140 11292 11061 11105 0 +16.00(+0.14%)
Jun 10, 1999 10858 11128 10800 11089 0 +199.00(+1.83%)
Jun 09, 1999 11043 11156 10890 10890 0 -143.00(-1.30%)
Jun 08, 1999 11052 11227 10980 11033 0 -14.00(-0.13%)
Jun 07, 1999 11234 11308 11045 11047 0 -187.00(-1.66%)
Jun 04, 1999 10998 11296 10993 11234 0 +237.00(+2.16%)
Jun 02, 1999 11052 11101 10748 10997 0 -54.00(-0.49%)
Jun 01, 1999 11090 11090 10742 11051 0 -39.00(-0.35%)
May 31, 1999 10932 11106 10794 11090 0 +160.00(+1.46%)
May 28, 1999 10941 11007 10843 10930 0 -7.00(-0.06%)
May 27, 1999 11256 11284 10875 10937 0 -308.00(-2.74%)
May 26, 1999 10610 11245 10610 11245 0 +643.00(+6.06%)
May 25, 1999 11151 11151 10563 10602 0 -553.00(-4.96%)
May 24, 1999 11727 11840 11104 11155 0 -573.00(-4.89%)
May 21, 1999 12088 12092 11646 11728 0 -360.00(-2.98%)
May 20, 1999 12116 12243 11995 12088 0 -30.00(-0.25%)
May 19, 1999 12286 12350 12008 12118 0 -150.00(-1.22%)
May 18, 1999 12152 12354 12101 12268 0 +117.00(+0.96%)
May 17, 1999 12331 12338 11973 12151 0 -184.00(-1.49%)
May 14, 1999 12399 12407 12212 12335 0 -124.00(-1.00%)
May 13, 1999 12148 12589 12148 12459 0 +311.00(+2.56%)
May 12, 1999 12268 12268 11988 12148 0 -119.00(-0.97%)
May 11, 1999 12383 12473 12224 12267 0 -145.00(-1.17%)
May 10, 1999 12234 12530 12119 12412 0 +179.00(+1.46%)
May 07, 1999 11890 12233 11824 12233 0 +344.00(+2.89%)
May 06, 1999 11587 11918 11546 11889 0 +311.00(+2.69%)
May 05, 1999 11267 11588 11222 11578 0 +310.00(+2.75%)
May 04, 1999 11439 11472 11101 11268 0 -169.00(-1.48%)
May 03, 1999 11351 11465 11214 11437 0 +86.00(+0.76%)
Apr 30, 1999 11065 11464 11065 11351 0 +266.00(+2.40%)
Apr 29, 1999 11148 11296 11015 11085 0 -42.00(-0.38%)
Apr 28, 1999 10882 11155 10860 11127 0 +242.00(+2.22%)
Apr 27, 1999 10808 10969 10676 10885 0 +87.00(+0.81%)
Apr 26, 1999 11042 11164 10798 10798 0 -234.00(-2.12%)
Apr 23, 1999 11087 11132 10984 11032 0 -52.00(-0.47%)
Apr 22, 1999 11004 11304 10966 11084 0 +95.00(+0.86%)
Apr 20, 1999 11194 11194 10735 10989 0 -208.00(-1.86%)
Apr 19, 1999 11533 11746 11068 11197 0 -232.00(-2.03%)
Apr 16, 1999 11252 11558 11252 11429 0 +183.00(+1.63%)
Apr 15, 1999 11306 11369 11141 11246 0 -60.00(-0.53%)
Apr 14, 1999 11219 11398 11144 11306 0 -15.00(-0.13%)
Apr 13, 1999 11432 11601 11194 11321 0 -111.00(-0.97%)
Apr 12, 1999 11208 11459 11007 11432 0 +137.00(+1.21%)
Apr 09, 1999 11473 11616 11257 11295 0 -171.00(-1.49%)
Apr 08, 1999 11530 11827 11261 11466 0 -64.00(-0.56%)
Apr 07, 1999 11165 11530 11165 11530 0 +410.00(+3.69%)
Apr 06, 1999 11022 11331 11022 11120 0 +98.00(+0.89%)
Apr 05, 1999 10697 11022 10680 11022 0 +326.00(+3.05%)
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.