Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

124,740.69 -407.38 (-0.33%)
Daily Price Updated: 5:26 PM EDT, Apr 24, 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 (%)
Apr 30, 2014 51838 51838 51251 51627 4,623,600 -212.00(-0.41%)
Apr 29, 2014 51386 52416 51386 51839 4,326,300 +455.00(+0.89%)
Apr 28, 2014 51397 51472 50777 51384 2,711,300 -15.40(-0.03%)
Apr 27, 2014 51817 51817 51019 51399 0 +0.00(+0.00%)
Apr 26, 2014 51817 51817 51019 51399 0 +0.40(+0.00%)
Apr 25, 2014 51817 51817 51019 51399 2,954,700 -418.00(-0.81%)
Apr 24, 2014 51570 51963 51238 51817 3,186,900 +247.00(+0.48%)
Apr 23, 2014 51975 51975 51400 51570 2,844,000 -407.00(-0.78%)
Apr 22, 2014 52112 52460 51682 51977 3,492,900 -135.00(-0.26%)
Apr 21, 2014 52112 52112 52112 52112 0 +0.10(+0.00%)
Apr 20, 2014 51201 52338 50887 52112 0 +0.00(+0.00%)
Apr 19, 2014 51201 52338 50887 52112 0 -0.10(-0.00%)
Apr 18, 2014 52112 52112 52112 52112 0 +1.00(+0.00%)
Apr 17, 2014 51200 52338 50886 52111 3,015,500 +910.00(+1.78%)
Apr 16, 2014 50469 51288 50469 51201 3,427,100 +747.00(+1.48%)
Apr 15, 2014 51593 51593 49890 50454 3,858,800 -1143.00(-2.22%)
Apr 14, 2014 51867 52110 51361 51597 2,686,800 -270.30(-0.52%)
Apr 13, 2014 51128 51871 50518 51867 0 +0.00(+0.00%)
Apr 12, 2014 51128 51871 50518 51867 0 +0.30(+0.00%)
Apr 11, 2014 51128 51871 50518 51867 3,395,300 +739.00(+1.45%)
Apr 10, 2014 51185 51522 50732 51128 3,588,900 -57.00(-0.11%)
Apr 09, 2014 51629 51629 50653 51185 4,195,300 -444.00(-0.86%)
Apr 08, 2014 52173 53394 51377 51629 5,496,100 -526.00(-1.01%)
Apr 07, 2014 51115 52229 51115 52155 3,673,400 +1073.20(+2.10%)
Apr 06, 2014 51428 52288 51034 51082 0 +0.00(+0.00%)
Apr 05, 2014 51428 52288 51034 51082 0 -0.20(-0.00%)
Apr 04, 2014 51428 52288 51034 51082 3,696,200 -326.00(-0.63%)
Apr 03, 2014 51712 51991 51059 51408 3,503,400 -293.00(-0.57%)
Apr 02, 2014 50273 51794 50201 51701 4,790,700 +1431.00(+2.85%)
Apr 01, 2014 50412 50627 49774 50270 3,501,200 -145.00(-0.29%)
Mar 31, 2014 49770 50418 49770 50415 3,645,900 +646.90(+1.30%)
Mar 30, 2014 49653 50180 49606 49768 0 +0.00(+0.00%)
Mar 29, 2014 49653 50180 49606 49768 0 +0.10(+0.00%)
Mar 28, 2014 49653 50181 49606 49768 4,230,500 +121.00(+0.24%)
Mar 27, 2014 47965 49647 47962 49647 5,928,200 +1681.00(+3.50%)
Mar 26, 2014 48182 48725 47963 47966 3,439,100 -214.00(-0.44%)
Mar 25, 2014 47993 48441 47950 48180 2,953,800 +187.00(+0.39%)
Mar 24, 2014 47382 48142 47382 47993 3,008,900 +612.10(+1.29%)
Mar 23, 2014 47272 47832 46721 47381 0 +0.00(+0.00%)
Mar 22, 2014 47272 47832 46721 47381 0 -0.10(-0.00%)
Mar 21, 2014 47272 47832 46721 47381 4,187,600 +102.00(+0.22%)
Mar 20, 2014 46565 47484 46151 47279 4,364,800 +712.00(+1.53%)
Mar 19, 2014 46153 46803 45910 46567 3,337,700 +416.00(+0.90%)
Mar 18, 2014 45115 46217 45075 46151 3,593,900 +1033.00(+2.29%)
Mar 17, 2014 44979 45499 44969 45118 2,929,300 +152.30(+0.34%)
Mar 15, 2014 45444 45562 44905 44966 0 -0.30(-0.00%)
Mar 14, 2014 45444 45562 44905 44966 3,477,100 -478.00(-1.05%)
Mar 13, 2014 45864 46176 45250 45444 3,118,200 -418.00(-0.91%)
Mar 12, 2014 45687 45916 45508 45862 3,021,300 +164.00(+0.36%)
Mar 11, 2014 45533 46050 45401 45698 3,281,500 +165.00(+0.36%)
Mar 10, 2014 46242 46242 45204 45533 3,673,600 -711.10(-1.54%)
Mar 09, 2014 47093 47218 46086 46244 0 +0.10(+0.00%)
Mar 08, 2014 47093 47218 46086 46244 3,982,800 -849.00(-1.80%)
Mar 07, 2014 46592 47401 46502 47093 3,164,900 +504.00(+1.08%)
Mar 06, 2014 47092 47154 46473 46589 2,293,000 -505.00(-1.07%)
Mar 05, 2014 47094 47094 47094 47094 0 +0.00(+0.00%)
Mar 04, 2014 47094 47094 47094 47094 0 -0.40(-0.00%)
Mar 03, 2014 47614 47813 47044 47094 0 +0.00(+0.00%)
Mar 02, 2014 47614 47813 47044 47094 0 +0.40(+0.00%)
Mar 01, 2014 47614 47813 47043 47094 4,088,300 -513.00(-1.08%)
Feb 28, 2014 46622 47781 46622 47607 3,046,300 +1008.00(+2.16%)
Feb 27, 2014 46718 47010 46403 46599 3,225,700 -117.00(-0.25%)
Feb 26, 2014 47388 47388 46614 46716 2,924,800 -678.00(-1.43%)
Feb 25, 2014 47376 47539 46991 47394 2,990,700 +0.50(+0.00%)
Feb 24, 2014 47376 47539 46991 47394 0 +13.30(+0.03%)
Feb 23, 2014 47290 47816 47075 47380 0 +0.20(+0.00%)
Feb 22, 2014 47290 47816 47075 47380 2,605,800 +91.00(+0.19%)
Feb 21, 2014 47127 47600 46634 47289 2,996,900 +138.00(+0.29%)
Feb 20, 2014 46597 47155 46134 47151 3,995,400 +551.00(+1.18%)
Feb 19, 2014 47575 47712 46600 46600 3,860,000 -976.00(-2.05%)
Feb 18, 2014 48200 48298 47540 47576 1,884,200 -625.10(-1.30%)
Feb 17, 2014 47816 48314 47756 48201 0 +0.00(+0.00%)
Feb 16, 2014 47816 48314 47756 48201 0 +0.10(+0.00%)
Feb 15, 2014 47816 48314 47756 48201 3,192,200 +388.00(+0.81%)
Feb 14, 2014 48211 48211 47129 47813 3,167,100 -404.00(-0.84%)
Feb 13, 2014 48467 48669 48044 48217 2,766,300 -246.00(-0.51%)
Feb 12, 2014 47715 48604 47589 48463 3,379,300 +752.00(+1.58%)
Feb 11, 2014 48070 48136 47465 47711 2,634,500 +0.20(+0.00%)
Feb 10, 2014 48070 48136 47465 47711 0 -362.80(-0.75%)
Feb 09, 2014 47740 48253 47557 48074 0 -0.40(-0.00%)
Feb 08, 2014 47739 48253 47557 48074 3,195,800 +336.00(+0.70%)
Feb 07, 2014 46988 48034 46632 47738 3,632,200 +1114.00(+2.39%)
Feb 06, 2014 46964 47148 46224 46624 3,358,900 -340.00(-0.72%)
Feb 05, 2014 46148 47132 46146 46964 3,471,600 +816.00(+1.77%)
Feb 04, 2014 47623 47623 46109 46148 3,622,100 +0.50(+0.00%)
Feb 03, 2014 47623 47623 46109 46148 0 -1491.50(-3.13%)
Feb 02, 2014 47234 47652 46814 47639 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.