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 (%)
Jul 31, 2011 58703 58952 58009 58823 0 +0.00(+0.00%)
Jul 30, 2011 58703 58952 58009 58823 0 +0.00(+0.00%)
Jul 29, 2011 58703 58952 58009 58823 2,366,400 +115.00(+0.20%)
Jul 28, 2011 58297 59167 58290 58708 2,234,000 +420.00(+0.72%)
Jul 27, 2011 59336 59336 58169 58288 2,619,000 -1052.00(-1.77%)
Jul 26, 2011 59972 60204 59261 59340 2,174,800 -631.00(-1.05%)
Jul 25, 2011 60264 60285 59640 59971 1,772,400 -299.00(-0.50%)
Jul 24, 2011 60263 60696 60077 60270 0 +0.00(+0.00%)
Jul 23, 2011 60263 60696 60077 60270 0 +0.00(+0.00%)
Jul 22, 2011 60263 60696 60077 60270 1,809,600 +7.00(+0.01%)
Jul 21, 2011 59120 60441 59120 60263 2,159,600 +1143.00(+1.93%)
Jul 20, 2011 59094 59552 59045 59120 1,946,000 +38.00(+0.06%)
Jul 19, 2011 58838 59394 58677 59082 1,888,000 +244.00(+0.41%)
Jul 18, 2011 59479 59479 58631 58838 1,956,400 -640.00(-1.08%)
Jul 17, 2011 59679 60104 59180 59478 0 +0.00(+0.00%)
Jul 16, 2011 59679 60104 59180 59478 0 +0.00(+0.00%)
Jul 15, 2011 59679 60104 59180 59478 1,960,200 -201.00(-0.34%)
Jul 14, 2011 60673 60685 59452 59679 2,363,400 -991.00(-1.63%)
Jul 13, 2011 59718 60847 59718 60670 2,284,200 +965.00(+1.62%)
Jul 12, 2011 60220 60516 59705 59705 1,946,200 -519.00(-0.86%)
Jul 11, 2011 61502 61502 60098 60224 1,773,200 -1289.00(-2.10%)
Jul 10, 2011 62207 62207 61366 61513 0 +0.00(+0.00%)
Jul 09, 2011 62207 62207 61366 61513 0 +0.00(+0.00%)
Jul 08, 2011 62207 62207 61366 61513 1,670,600 -694.00(-1.12%)
Jul 07, 2011 62573 63206 62207 62207 1,865,000 -358.00(-0.57%)
Jul 06, 2011 63039 63039 62391 62565 1,612,600 -474.00(-0.75%)
Jul 05, 2011 63886 63886 63030 63039 1,937,800 -852.00(-1.33%)
Jul 04, 2011 63397 63891 63314 63891 1,000,400 +497.00(+0.78%)
Jul 03, 2011 62404 63455 62148 63394 0 +0.00(+0.00%)
Jul 02, 2011 62404 63455 62148 63394 0 +0.00(+0.00%)
Jul 01, 2011 62404 63455 62148 63394 2,376,200 +990.00(+1.59%)
Jun 30, 2011 62337 62574 61959 62404 1,814,000 +70.00(+0.11%)
Jun 29, 2011 62303 62625 62033 62334 1,873,400 +31.00(+0.05%)
Jun 28, 2011 61216 62309 61216 62303 1,796,400 +1086.00(+1.77%)
Jun 27, 2011 61017 61456 60772 61217 1,634,000 +200.00(+0.33%)
Jun 26, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 25, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 24, 2011 61192 61459 60921 61017 1,449,000 -177.10(-0.29%)
Jun 23, 2011 61420 61859 61194 61194 0 +0.10(+0.00%)
Jun 22, 2011 61420 61859 61194 61194 1,863,400 -230.00(-0.37%)
Jun 21, 2011 61188 61543 61179 61424 1,696,600 +256.00(+0.42%)
Jun 20, 2011 61059 61571 60784 61168 2,019,800 +108.00(+0.18%)
Jun 19, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 18, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 17, 2011 60883 61268 60566 61060 1,974,600 +179.00(+0.29%)
Jun 16, 2011 61602 62040 60489 60881 1,991,000 -723.00(-1.17%)
Jun 15, 2011 62198 62198 61448 61604 2,668,000 -601.00(-0.97%)
Jun 14, 2011 62023 62697 62023 62205 1,762,400 +182.00(+0.29%)
Jun 13, 2011 62701 62968 62022 62023 1,397,200 -674.20(-1.08%)
Jun 12, 2011 63470 63478 62495 62697 0 +0.00(+0.00%)
Jun 11, 2011 63470 63478 62495 62697 0 +0.20(+0.00%)
Jun 10, 2011 63470 63478 62495 62697 1,688,200 -772.00(-1.22%)
Jun 09, 2011 63037 63773 62872 63469 1,946,800 +436.00(+0.69%)
Jun 08, 2011 63204 63354 62709 63033 1,805,800 -185.00(-0.29%)
Jun 07, 2011 63072 63784 63072 63218 2,089,600 +150.00(+0.24%)
Jun 06, 2011 64341 64512 62960 63068 1,822,400 -1272.50(-1.98%)
Jun 05, 2011 64216 64979 63628 64340 0 +0.00(+0.00%)
Jun 04, 2011 64216 64979 63628 64340 0 -0.50(-0.00%)
Jun 03, 2011 64216 64979 63628 64341 2,155,800 +123.00(+0.19%)
Jun 02, 2011 63411 64218 63277 64218 2,135,600 +807.00(+1.27%)
Jun 01, 2011 64616 64674 63401 63411 2,158,200 -1209.00(-1.87%)
May 31, 2011 63961 64620 63932 64620 2,428,400 +666.00(+1.04%)
May 30, 2011 64295 64460 63915 63954 629,000 -341.00(-0.53%)
May 27, 2011 64101 64548 64092 64295 1,672,000 +196.00(+0.31%)
May 26, 2011 63389 64121 63232 64099 2,397,000 +711.00(+1.12%)
May 25, 2011 63329 63857 63025 63388 1,918,600 +51.00(+0.08%)
May 24, 2011 62350 63415 62350 63337 2,006,400 +992.00(+1.59%)
May 23, 2011 62597 62597 61659 62345 1,767,600 -251.50(-0.40%)
May 22, 2011 62370 63043 62086 62596 0 -0.50(-0.00%)
May 21, 2011 62370 63043 62086 62597 0 +0.00(+0.00%)
May 20, 2011 62370 63043 62086 62597 2,087,000 +230.00(+0.37%)
May 19, 2011 62844 63607 62225 62367 2,291,200 -474.00(-0.75%)
May 18, 2011 63675 64015 62830 62841 2,488,000 -832.00(-1.31%)
May 17, 2011 62830 63680 62414 63673 2,210,800 +843.00(+1.34%)
May 16, 2011 63233 63829 62676 62830 2,459,600 -405.30(-0.64%)
May 15, 2011 64003 64165 63063 63235 0 +0.00(+0.00%)
May 14, 2011 64003 64165 63063 63235 0 +0.30(+0.00%)
May 13, 2011 64003 64165 63063 63235 2,667,400 -768.00(-1.20%)
May 12, 2011 63772 64329 63125 64003 2,486,800 +227.00(+0.36%)
May 11, 2011 64877 64877 63622 63776 2,458,400 -1101.00(-1.70%)
May 10, 2011 64622 65143 64619 64877 1,982,600 +255.00(+0.39%)
May 09, 2011 64416 64782 64150 64622 1,880,800 +204.70(+0.32%)
May 08, 2011 63422 64704 63422 64417 0 +0.30(+0.00%)
May 07, 2011 63422 64704 63422 64417 0 +0.00(+0.00%)
May 06, 2011 63422 64704 63422 64417 2,690,000 +1010.00(+1.59%)
May 05, 2011 63609 64268 62973 63407 2,806,000 -209.00(-0.33%)
May 04, 2011 64320 64807 63548 63616 2,490,000 -702.00(-1.09%)
May 03, 2011 65458 65468 64244 64318 2,235,400 -1145.00(-1.75%)
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.