Brazil Bovespa Index (IX: BVSP )

98,953.90 +411.95 (+0.42%)
Daily Price Updated: 12:00 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 37824 38276 37501 38242 0 +0.00(+0.00%)
Jan 30, 2006 37824 38276 37501 38242 0 +420.00(+1.11%)
Jan 28, 2006 38018 38804 37688 37822 0 -192.00(-0.51%)
Jan 27, 2006 37402 38031 37402 38014 0 +0.00(+0.00%)
Jan 26, 2006 37402 38031 37402 38014 0 +614.00(+1.64%)
Jan 25, 2006 36632 37428 36632 37400 0 +768.00(+2.10%)
Jan 24, 2006 36687 36771 36213 36632 0 +0.00(+0.00%)
Jan 23, 2006 36687 36771 36213 36632 0 -63.00(-0.17%)
Jan 21, 2006 36857 36938 36432 36695 0 -163.00(-0.44%)
Jan 20, 2006 35813 36979 35813 36858 0 +1053.00(+2.94%)
Jan 19, 2006 36115 36115 35380 35805 0 -314.00(-0.87%)
Jan 18, 2006 36534 36534 35817 36119 0 -415.00(-1.14%)
Jan 17, 2006 35897 36534 35891 36534 0 +0.00(+0.00%)
Jan 16, 2006 35897 36534 35891 36534 0 +637.00(+1.77%)
Jan 14, 2006 35779 35951 35480 35897 0 +118.00(+0.33%)
Jan 13, 2006 35953 36286 35641 35779 0 -173.00(-0.48%)
Jan 12, 2006 35050 35953 35050 35952 0 +903.00(+2.58%)
Jan 11, 2006 35338 35338 34687 35049 0 -288.00(-0.82%)
Jan 10, 2006 35475 35601 35108 35337 0 +0.00(+0.00%)
Jan 09, 2006 35475 35601 35108 35337 0 -138.00(-0.39%)
Jan 07, 2006 35170 35529 34940 35475 0 +539.00(+1.54%)
Jan 06, 2006 35006 35088 34681 34936 0 -66.00(-0.19%)
Jan 05, 2006 34540 35223 34540 35002 0 +461.00(+1.33%)
Jan 04, 2006 33507 34563 33507 34541 0 +1034.00(+3.09%)
Jan 03, 2006 33462 33519 32860 33507 0 +0.00(+0.00%)
Jan 02, 2006 33462 33519 32860 33507 0 +51.00(+0.15%)
Dec 30, 2005 33137 33456 33137 33456 0 +318.00(+0.96%)
Dec 29, 2005 33371 33463 32965 33138 0 -233.00(-0.70%)
Dec 28, 2005 33297 33631 33239 33371 0 +73.00(+0.22%)
Dec 27, 2005 33331 33435 33140 33298 0 +0.00(+0.00%)
Dec 26, 2005 33331 33435 33140 33298 0 -33.00(-0.10%)
Dec 24, 2005 33509 33575 33280 33331 0 -182.00(-0.54%)
Dec 23, 2005 33521 33652 33463 33513 0 -4.00(-0.01%)
Dec 22, 2005 33068 33553 33068 33517 0 +450.00(+1.36%)
Dec 21, 2005 33008 33140 32768 33067 0 +62.00(+0.19%)
Dec 20, 2005 33284 33496 32908 33005 0 +0.00(+0.00%)
Dec 19, 2005 33284 33496 32908 33005 0 -287.00(-0.86%)
Dec 17, 2005 33193 33579 33193 33292 0 +99.00(+0.30%)
Dec 16, 2005 33625 33799 33103 33193 0 -436.00(-1.30%)
Dec 15, 2005 33420 33837 33369 33629 0 +209.00(+0.63%)
Dec 14, 2005 32971 33432 32835 33420 0 +449.00(+1.36%)
Dec 13, 2005 32925 33299 32868 32971 0 +0.00(+0.00%)
Dec 12, 2005 32925 33299 32868 32971 0 +49.00(+0.15%)
Dec 10, 2005 32483 32971 32483 32922 0 +442.00(+1.36%)
Dec 09, 2005 32756 32997 32476 32480 0 -277.00(-0.85%)
Dec 08, 2005 33225 33271 32649 32757 0 -466.00(-1.40%)
Dec 07, 2005 32712 33332 32712 33223 0 +522.00(+1.60%)
Dec 06, 2005 32835 32910 32547 32701 0 +0.00(+0.00%)
Dec 05, 2005 32835 32910 32547 32701 0 -131.00(-0.40%)
Dec 03, 2005 32617 32936 32617 32832 0 +215.00(+0.66%)
Dec 02, 2005 31921 32700 31921 32617 0 +700.00(+2.19%)
Dec 01, 2005 31652 31918 31296 31917 0 +265.00(+0.84%)
Nov 30, 2005 31360 31767 31360 31652 0 +294.00(+0.94%)
Nov 29, 2005 31920 32350 31337 31358 0 +0.00(+0.00%)
Nov 28, 2005 31920 32350 31337 31358 0 -562.00(-1.76%)
Nov 26, 2005 31947 32059 31840 31920 0 -25.00(-0.08%)
Nov 25, 2005 31938 32123 31678 31945 0 +2.00(+0.01%)
Nov 24, 2005 31489 32014 31489 31943 0 +454.00(+1.44%)
Nov 23, 2005 31110 31500 30473 31489 0 +379.00(+1.22%)
Nov 22, 2005 31102 31291 30969 31110 0 +0.00(+0.00%)
Nov 21, 2005 31102 31291 30969 31110 0 +8.00(+0.03%)
Nov 19, 2005 31087 31180 30887 31102 0 +15.00(+0.05%)
Nov 18, 2005 30483 31248 30483 31087 0 +605.00(+1.98%)
Nov 17, 2005 30219 30516 30157 30482 0 +0.00(+0.00%)
Nov 16, 2005 30219 30516 30157 30482 0 +263.00(+0.87%)
Nov 15, 2005 30510 30510 29948 30219 0 +0.00(+0.00%)
Nov 14, 2005 30510 30510 29948 30219 0 -292.00(-0.96%)
Nov 12, 2005 30722 30746 30385 30511 0 -214.00(-0.70%)
Nov 11, 2005 30665 30726 30218 30725 0 +59.00(+0.19%)
Nov 10, 2005 30971 31232 30493 30666 0 -305.00(-0.98%)
Nov 09, 2005 30951 31078 30587 30971 0 +19.00(+0.06%)
Nov 08, 2005 30888 31363 30728 30952 0 +0.00(+0.00%)
Nov 07, 2005 30888 31363 30728 30952 0 +64.00(+0.21%)
Nov 05, 2005 31080 31234 30584 30888 0 -212.00(-0.68%)
Nov 04, 2005 30899 31487 30899 31100 0 +0.00(+0.00%)
Nov 03, 2005 30899 31487 30899 31100 0 +200.00(+0.65%)
Nov 02, 2005 30194 30981 30194 30900 0 +706.00(+2.34%)
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.