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

Brazil Bovespa Index (IX: BVSP )

125,124.30 +928.12 (+0.75%)
Daily Price Updated: 5:25 PM EDT, Apr 19, 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, 2015 55312 56229 55080 56229 0 +904.40(+1.63%)
Apr 29, 2015 55809 55809 55067 55325 0 -487.00(-0.87%)
Apr 28, 2015 55549 56018 54973 55812 0 +277.00(+0.50%)
Apr 27, 2015 56554 56962 55515 55535 0 -1059.00(-1.87%)
Apr 24, 2015 55687 56965 55687 56594 0 +909.00(+1.63%)
Apr 23, 2015 54616 55782 54064 55685 0 +1068.00(+1.96%)
Apr 22, 2015 53762 54848 53762 54617 0 +856.00(+1.59%)
Apr 21, 2015 53965 54385 53510 53761 0 +0.00(+0.00%)
Apr 20, 2015 53965 54385 53510 53761 0 -194.00(-0.36%)
Apr 17, 2015 54672 54672 53896 53955 0 -719.00(-1.32%)
Apr 16, 2015 54919 54919 54316 54674 0 -245.00(-0.45%)
Apr 15, 2015 54037 54960 54037 54919 0 +937.00(+1.74%)
Apr 14, 2015 54240 54625 53773 53982 0 -258.00(-0.48%)
Apr 13, 2015 54214 54866 54004 54240 0 +26.00(+0.05%)
Apr 10, 2015 53803 54413 53556 54214 0 +411.00(+0.76%)
Apr 09, 2015 53638 54002 53292 53803 0 +142.00(+0.26%)
Apr 08, 2015 53732 54458 53508 53661 0 -68.00(-0.13%)
Apr 07, 2015 53738 54002 53436 53729 0 -8.00(-0.01%)
Apr 06, 2015 53124 54146 53122 53737 0 +614.00(+1.16%)
Apr 02, 2015 52322 53312 52322 53123 0 +801.00(+1.53%)
Apr 01, 2015 51186 52613 51186 52322 0 +1172.00(+2.29%)
Mar 31, 2015 51243 51466 50612 51150 0 -93.00(-0.18%)
Mar 30, 2015 50100 51265 50100 51243 0 +1148.00(+2.29%)
Mar 27, 2015 50575 50575 49909 50095 0 -485.00(-0.96%)
Mar 26, 2015 51835 51835 50528 50580 0 -1278.00(-2.46%)
Mar 25, 2015 51507 52319 51507 51858 0 +352.00(+0.68%)
Mar 24, 2015 51908 52223 51006 51506 0 -402.00(-0.77%)
Mar 23, 2015 51970 52178 51516 51908 0 -59.00(-0.11%)
Mar 20, 2015 50964 52286 50964 51967 0 +1013.00(+1.99%)
Mar 19, 2015 51530 51547 50791 50954 0 -572.00(-1.11%)
Mar 18, 2015 50284 51773 49788 51526 0 +1241.00(+2.47%)
Mar 17, 2015 48849 50384 48841 50285 0 +1437.00(+2.94%)
Mar 16, 2015 48602 49205 48394 48848 0 +252.00(+0.52%)
Mar 13, 2015 48858 48858 47905 48596 0 -284.00(-0.58%)
Mar 12, 2015 48908 49633 48684 48880 0 -26.00(-0.05%)
Mar 11, 2015 48309 48937 48309 48906 0 +613.00(+1.27%)
Mar 10, 2015 49177 49177 48293 48293 0 -888.00(-1.81%)
Mar 09, 2015 49978 49978 48952 49181 0 -800.00(-1.60%)
Mar 07, 2015 50355 50401 49779 49981 0 -384.00(-0.76%)
Mar 06, 2015 50472 50734 50114 50365 0 -103.00(-0.20%)
Mar 05, 2015 51303 51303 50399 50468 0 -836.00(-1.63%)
Mar 04, 2015 51021 51432 50995 51304 0 +283.00(+0.55%)
Mar 03, 2015 51580 51580 50775 51021 0 -562.00(-1.09%)
Feb 28, 2015 51760 52457 51474 51583 0 -178.00(-0.34%)
Feb 27, 2015 51812 51922 51181 51761 0 -50.00(-0.10%)
Feb 26, 2015 51863 51863 51051 51811 0 -63.00(-0.12%)
Feb 25, 2015 51288 51956 51049 51874 0 +593.00(+1.16%)
Feb 24, 2015 51238 51690 50861 51281 0 +43.00(+0.08%)
Feb 21, 2015 51301 51450 50711 51238 0 -56.00(-0.11%)
Feb 20, 2015 51281 51638 50870 51294 0 +14.00(+0.03%)
Feb 19, 2015 50639 51868 50639 51280 0 +644.00(+1.27%)
Feb 18, 2015 49546 50726 49476 50636 0 +0.00(+0.00%)
Feb 14, 2015 49546 50726 49476 50636 0 +1103.00(+2.23%)
Feb 13, 2015 48240 49690 48240 49533 0 +1293.00(+2.68%)
Feb 12, 2015 48508 48762 47841 48240 0 -270.00(-0.56%)
Feb 11, 2015 49359 49799 48510 48510 0 -873.00(-1.77%)
Feb 10, 2015 48792 49522 48416 49383 0 +591.00(+1.21%)
Feb 07, 2015 49231 49231 48209 48792 0 -442.00(-0.90%)
Feb 06, 2015 49299 49816 49020 49234 0 -67.00(-0.14%)
Feb 05, 2015 48965 49718 48214 49301 0 +337.00(+0.69%)
Feb 04, 2015 47664 48993 47664 48964 0 +1313.00(+2.76%)
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.