Skip to main content
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 (%)
Dec 31, 2011 56534 56945 56313 56754 0 +0.10(+0.00%)
Dec 30, 2011 56534 56945 56313 56754 2,779,200 +220.00(+0.39%)
Dec 29, 2011 58006 58010 56447 56534 1,612,000 -1471.00(-2.54%)
Dec 28, 2011 57666 58111 57611 58005 1,616,600 +336.00(+0.58%)
Dec 27, 2011 57702 57856 57669 57669 0 -0.50(-0.00%)
Dec 26, 2011 57702 57856 57670 57670 0 -31.50(-0.05%)
Dec 25, 2011 57348 57792 57348 57701 0 +0.00(+0.00%)
Dec 24, 2011 57348 57792 57348 57701 1,767,200 +353.00(+0.62%)
Dec 23, 2011 56656 57459 56557 57348 2,289,000 +695.00(+1.23%)
Dec 22, 2011 56865 56865 56046 56653 2,264,400 -212.00(-0.37%)
Dec 21, 2011 55301 56865 55301 56865 3,233,000 +1567.00(+2.83%)
Dec 20, 2011 56100 56376 55298 55298 2,833,400 -0.30(-0.00%)
Dec 19, 2011 56100 56376 55298 55298 0 -798.70(-1.42%)
Dec 18, 2011 56334 56823 56087 56097 0 +0.00(+0.00%)
Dec 17, 2011 56334 56823 56087 56097 2,440,000 -234.00(-0.42%)
Dec 16, 2011 56647 57332 56232 56331 2,605,800 -316.00(-0.56%)
Dec 15, 2011 57495 57495 56647 56647 4,140,400 -848.00(-1.47%)
Dec 14, 2011 57355 58153 57333 57495 2,901,200 +148.00(+0.26%)
Dec 13, 2011 58235 58235 56839 57347 2,502,200 +0.10(+0.00%)
Dec 12, 2011 58235 58235 56839 57347 0 -889.10(-1.53%)
Dec 11, 2011 57455 58540 57455 58236 0 +0.00(+0.00%)
Dec 10, 2011 57455 58540 57455 58236 1,946,400 +781.00(+1.36%)
Dec 09, 2011 58664 59217 57260 57455 2,720,800 -1208.00(-2.06%)
Dec 08, 2011 59534 59535 58581 58663 2,171,800 -873.00(-1.47%)
Dec 07, 2011 58910 59576 58497 59536 2,178,000 +626.00(+1.06%)
Dec 06, 2011 57894 59245 57894 58910 2,535,200 -0.50(-0.00%)
Dec 05, 2011 57894 59245 57894 58910 0 +1024.50(+1.77%)
Dec 04, 2011 58147 58980 57618 57886 0 +0.00(+0.00%)
Dec 03, 2011 58147 58980 57618 57886 2,985,600 -257.00(-0.44%)
Dec 02, 2011 56876 58302 56876 58143 3,297,000 +1268.00(+2.23%)
Dec 01, 2011 55307 57592 55307 56875 4,893,000 +1575.00(+2.85%)
Nov 30, 2011 56028 56364 55300 55300 2,822,000 -717.00(-1.28%)
Nov 29, 2011 54899 56444 54899 56017 2,271,000 -0.40(-0.00%)
Nov 28, 2011 54899 56444 54899 56017 0 +1123.40(+2.05%)
Nov 27, 2011 55271 55610 54742 54894 0 +0.00(+0.00%)
Nov 26, 2011 55271 55610 54742 54894 1,815,000 -386.00(-0.70%)
Nov 25, 2011 54978 55519 54537 55280 1,410,200 +308.00(+0.56%)
Nov 24, 2011 55879 55879 54813 54972 2,429,400 -906.00(-1.62%)
Nov 23, 2011 56290 56570 55609 55878 2,681,600 -407.00(-0.72%)
Nov 22, 2011 56722 56722 55505 56285 2,894,800 +0.40(+0.00%)
Nov 21, 2011 56722 56722 55505 56285 0 -446.40(-0.79%)
Nov 20, 2011 56989 57477 56418 56731 0 +0.00(+0.00%)
Nov 19, 2011 56989 57477 56418 56731 2,297,200 -258.00(-0.45%)
Nov 18, 2011 58550 58555 56663 56989 3,054,600 -1571.00(-2.68%)
Nov 17, 2011 58256 58877 57784 58560 2,703,800 +0.00(+0.00%)
Nov 16, 2011 58256 58877 57784 58560 0 +302.00(+0.52%)
Nov 15, 2011 58539 58717 58013 58258 1,791,000 -0.20(-0.00%)
Nov 14, 2011 58539 58717 58013 58258 0 -288.80(-0.49%)
Nov 13, 2011 57325 58747 57325 58547 0 +0.00(+0.00%)
Nov 12, 2011 57325 58747 57325 58547 2,136,400 +1225.00(+2.14%)
Nov 11, 2011 57561 58314 57294 57322 1,959,000 -228.00(-0.40%)
Nov 10, 2011 59011 59011 57201 57550 2,623,000 -1476.00(-2.50%)
Nov 09, 2011 59205 59616 58505 59026 1,934,000 -173.00(-0.29%)
Nov 08, 2011 58670 59440 58645 59199 1,869,400 +0.20(+0.00%)
Nov 07, 2011 58670 59440 58645 59199 0 +528.80(+0.90%)
Nov 06, 2011 58186 58804 57547 58670 0 +0.00(+0.00%)
Nov 04, 2011 58186 58804 57547 58670 1,946,600 +474.00(+0.81%)
Nov 03, 2011 57327 58481 57327 58196 2,445,800 +873.20(+1.52%)
Nov 02, 2011 58300 58300 56099 57323 0 -0.20(-0.00%)
Nov 01, 2011 58300 58300 56099 57323 2,827,600 -1015.00(-1.74%)
Oct 31, 2011 59513 59513 58094 58338 2,258,000 -1175.00(-1.97%)
Oct 30, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 29, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 28, 2011 59270 59668 58760 59513 2,388,000 +243.00(+0.41%)
Oct 27, 2011 57146 59901 57146 59270 3,665,800 +2126.00(+3.72%)
Oct 26, 2011 56306 57334 56249 57144 2,172,400 +858.00(+1.52%)
Oct 25, 2011 56885 56885 55770 56286 2,262,800 -606.00(-1.07%)
Oct 24, 2011 55259 57226 55259 56892 2,656,000 +1637.00(+2.96%)
Oct 23, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 22, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 21, 2011 54014 55504 54014 55255 2,151,200 +1245.00(+2.31%)
Oct 20, 2011 54953 54953 53610 54010 2,282,800 -956.00(-1.74%)
Oct 19, 2011 55037 55244 54483 54966 2,430,800 -66.00(-0.12%)
Oct 18, 2011 53915 55225 53188 55032 2,540,000 +1121.00(+2.08%)
Oct 17, 2011 55021 55021 53536 53911 2,366,200 -1119.00(-2.03%)
Oct 16, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 15, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 14, 2011 54603 55179 54447 55030 2,323,200 +429.00(+0.79%)
Oct 13, 2011 53836 54751 53308 54601 3,574,200 +762.50(+1.42%)
Oct 12, 2011 53271 54113 52820 53838 0 +0.50(+0.00%)
Oct 11, 2011 53271 54113 52820 53838 2,845,400 +565.00(+1.06%)
Oct 10, 2011 51244 53294 51244 53273 2,180,600 +2029.00(+3.96%)
Oct 09, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 08, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 07, 2011 52290 52891 50902 51244 2,627,200 -1046.00(-2.00%)
Oct 06, 2011 51016 52729 51016 52290 3,145,600 +1276.00(+2.50%)
Oct 05, 2011 50683 51199 50209 51014 2,830,400 +328.00(+0.65%)
Oct 04, 2011 50790 50790 49433 50686 4,038,800 -106.00(-0.21%)
Oct 03, 2011 52319 52319 50792 50792 3,112,400 -1532.00(-2.93%)
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.