Skip to main content

Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47235 48126 47235 47290 2,136,000 +63.00(+0.13%)
Apr 29, 2009 45825 47410 45825 47227 2,053,400 +1406.00(+3.07%)
Apr 28, 2009 45819 46138 44966 45821 1,792,400 +1.00(+0.00%)
Apr 27, 2009 46772 46772 45662 45820 1,687,400 -952.00(-2.04%)
Apr 24, 2009 45801 46946 45801 46772 1,528,400 +971.00(+2.12%)
Apr 23, 2009 44888 45804 44888 45801 1,243,600 +913.00(+2.03%)
Apr 22, 2009 44434 45369 44434 44888 1,364,400 +454.90(+1.02%)
Apr 21, 2009 44433 44433 44433 44433 0 +0.10(+0.00%)
Apr 20, 2009 45778 45778 44275 44433 1,272,800 -1345.00(-2.94%)
Apr 17, 2009 46018 46187 45723 45778 1,465,600 -247.00(-0.54%)
Apr 16, 2009 45277 46211 45277 46025 1,770,800 +752.00(+1.66%)
Apr 15, 2009 45420 45453 44811 45273 1,758,000 -145.00(-0.32%)
Apr 14, 2009 45989 46591 45284 45418 2,127,600 -574.00(-1.25%)
Apr 13, 2009 45536 46179 45226 45992 1,552,600 +453.30(+1.00%)
Apr 10, 2009 44183 45702 44183 45539 0 -0.30(-0.00%)
Apr 09, 2009 44183 45702 44183 45539 1,923,800 +1357.00(+3.07%)
Apr 08, 2009 43828 44390 43706 44182 1,782,400 +357.00(+0.81%)
Apr 07, 2009 44163 44471 43593 43825 1,707,600 -342.00(-0.77%)
Apr 06, 2009 44385 44385 43429 44167 1,466,200 -224.00(-0.50%)
Apr 03, 2009 43738 44610 43520 44391 1,882,800 +655.00(+1.50%)
Apr 02, 2009 41977 44286 41977 43736 2,363,600 +1760.00(+4.19%)
Apr 01, 2009 40918 42005 40256 41976 1,671,600 +1050.00(+2.57%)
Mar 31, 2009 40661 41610 40661 40926 1,591,200 +273.00(+0.67%)
Mar 30, 2009 41909 41909 40351 40653 1,508,600 -1254.00(-2.99%)
Mar 27, 2009 42589 42589 41586 41907 1,342,000 -682.00(-1.60%)
Mar 26, 2009 41801 42680 41801 42589 1,640,400 +790.00(+1.89%)
Mar 25, 2009 41478 42623 41114 41799 1,956,400 +323.00(+0.78%)
Mar 24, 2009 42439 42439 41476 41476 1,826,200 -963.00(-2.27%)
Mar 23, 2009 40077 42509 40077 42439 1,883,400 +2363.00(+5.90%)
Mar 20, 2009 40453 41053 40076 40076 1,394,200 -377.00(-0.93%)
Mar 19, 2009 40146 41137 40146 40453 1,902,800 +311.00(+0.77%)
Mar 18, 2009 39508 40551 38850 40142 1,731,800 +631.00(+1.60%)
Mar 17, 2009 38608 39511 38080 39511 1,456,800 +904.00(+2.34%)
Mar 16, 2009 39018 39713 38467 38607 1,526,800 -408.00(-1.05%)
Mar 13, 2009 39152 39707 38580 39015 1,595,200 -137.00(-0.35%)
Mar 12, 2009 38806 39304 38286 39152 1,631,800 +347.00(+0.89%)
Mar 11, 2009 38795 39310 38238 38805 1,401,200 +10.00(+0.03%)
Mar 10, 2009 36745 38804 36745 38795 1,788,200 +2054.00(+5.59%)
Mar 09, 2009 37103 37464 36392 36741 1,067,400 -364.00(-0.98%)
Mar 07, 2009 37367 38309 36476 37105 1,481,200 -264.00(-0.71%)
Mar 06, 2009 38391 38391 36973 37369 1,354,600 -1033.00(-2.69%)
Mar 05, 2009 36468 38554 36468 38402 1,796,200 +1934.00(+5.30%)
Mar 04, 2009 36236 37085 35722 36468 1,731,400 +233.00(+0.64%)
Mar 03, 2009 38180 38180 36196 36235 1,728,000 +0.00(+0.00%)
Mar 02, 2009 38180 38180 36196 36235 0 -1948.00(-5.10%)
Feb 28, 2009 38178 38801 37324 38183 1,654,000 +3.00(+0.01%)
Feb 27, 2009 38234 39219 38180 38180 1,520,800 -52.00(-0.14%)
Feb 26, 2009 38712 38933 37694 38232 1,216,400 +0.00(+0.00%)
Feb 25, 2009 38712 38933 37694 38232 0 -482.60(-1.25%)
Feb 24, 2009 38715 38715 38715 38715 0 +0.00(+0.00%)
Feb 23, 2009 38715 38715 38715 38715 0 -0.40(-0.00%)
Feb 21, 2009 39725 39725 38103 38715 1,711,600 -1015.00(-2.55%)
Feb 20, 2009 39675 40433 39630 39730 1,162,600 +56.00(+0.14%)
Feb 19, 2009 39848 40434 39209 39674 1,654,400 -173.00(-0.43%)
Feb 18, 2009 41838 41838 39817 39847 1,729,800 -1994.00(-4.77%)
Feb 17, 2009 41672 41841 41026 41841 1,088,600 +0.00(+0.00%)
Feb 16, 2009 41672 41841 41026 41841 0 +167.00(+0.40%)
Feb 14, 2009 40512 41833 40512 41674 1,445,400 +1173.00(+2.90%)
Feb 13, 2009 40827 41082 39992 40501 1,782,200 -345.00(-0.84%)
Feb 12, 2009 41207 42032 40286 40846 1,673,400 -361.00(-0.88%)
Feb 11, 2009 42101 42819 40960 41207 2,280,000 -893.00(-2.12%)
Feb 10, 2009 42755 43441 41977 42100 1,749,400 +0.00(+0.00%)
Feb 09, 2009 42755 43441 41977 42100 0 -656.00(-1.53%)
Feb 07, 2009 41110 42873 41110 42756 2,180,000 +1647.00(+4.01%)
Feb 06, 2009 40120 41373 39791 41109 1,932,800 +980.00(+2.44%)
Feb 05, 2009 39746 41490 39746 40129 2,408,600 +382.00(+0.96%)
Feb 04, 2009 38665 39765 38655 39747 1,545,000 +1081.00(+2.80%)
Feb 03, 2009 39296 39364 38453 38666 1,334,600 +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.