Brazil Bovespa Index (IX: BVSP )

112,764.26 +3046.32 (+2.78%)
Daily Price Updated: 4:18 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2009 39637 40273 39185 39301 1,477,600 -337.00(-0.85%)
Jan 30, 2009 40229 40229 39369 39638 1,330,400 -589.00(-1.46%)
Jan 29, 2009 38704 40438 38704 40227 2,132,400 +1528.00(+3.95%)
Jan 28, 2009 38511 39025 38422 38699 1,423,800 +190.00(+0.49%)
Jan 27, 2009 38130 39065 37831 38509 1,493,800 +0.00(+0.00%)
Jan 26, 2009 38130 39065 37831 38509 0 +377.00(+0.99%)
Jan 24, 2009 37891 38660 36744 38132 1,433,000 +238.00(+0.63%)
Jan 23, 2009 38543 38845 37255 37894 1,744,600 -649.00(-1.68%)
Jan 22, 2009 37279 38543 37279 38543 1,672,000 +1271.00(+3.41%)
Jan 21, 2009 38828 39174 37272 37272 1,417,800 -1556.00(-4.01%)
Jan 20, 2009 39351 39570 38700 38828 791,000 +0.00(+0.00%)
Jan 19, 2009 39351 39570 38700 38828 0 -514.00(-1.31%)
Jan 17, 2009 39149 39904 38578 39342 1,734,200 +191.00(+0.49%)
Jan 16, 2009 37993 39197 36806 39151 2,029,400 +1169.00(+3.08%)
Jan 15, 2009 39537 39570 37658 37982 2,198,400 -1562.00(-3.95%)
Jan 14, 2009 39397 40323 38623 39544 1,798,400 +141.00(+0.36%)
Jan 13, 2009 41585 41585 39345 39403 1,554,600 +0.00(+0.00%)
Jan 12, 2009 41585 41585 39345 39403 0 -2180.00(-5.24%)
Jan 10, 2009 41992 42525 41181 41583 1,573,400 -408.00(-0.97%)
Jan 09, 2009 40819 41991 40251 41991 1,556,000 +1171.00(+2.87%)
Jan 08, 2009 42308 42308 40563 40820 1,383,600 -1492.00(-3.53%)
Jan 07, 2009 41520 42363 41520 42312 1,791,000 +793.00(+1.91%)
Jan 06, 2009 40243 41889 39526 41519 1,909,200 +0.00(+0.00%)
Jan 05, 2009 40243 41889 39526 41519 0 +1275.00(+3.17%)
Jan 03, 2009 37550 40265 37550 40244 1,055,200 +0.00(+0.00%)
Jan 02, 2009 37550 40265 37550 40244 0 +2693.70(+7.17%)
Jan 01, 2009 37550 37550 37550 37550 0 +0.30(+0.00%)
Dec 31, 2008 37070 37783 37065 37550 1,569,800 +490.00(+1.32%)
Dec 30, 2008 36864 37631 36638 37060 984,800 +0.00(+0.00%)
Dec 29, 2008 36864 37631 36638 37060 0 +196.00(+0.53%)
Dec 27, 2008 36470 37136 36334 36864 508,600 +0.00(+0.00%)
Dec 26, 2008 36470 37136 36334 36864 0 +393.20(+1.08%)
Dec 25, 2008 36471 36471 36471 36471 0 -0.20(-0.00%)
Dec 24, 2008 37617 38005 36452 36471 860,000 -1148.00(-3.05%)
Dec 23, 2008 39140 39452 37478 37619 1,275,600 +0.00(+0.00%)
Dec 22, 2008 39140 39452 37478 37619 0 -1512.00(-3.86%)
Dec 20, 2008 39535 39785 38728 39131 1,219,200 -405.00(-1.02%)
Dec 19, 2008 39947 40498 38995 39536 1,696,200 -411.00(-1.03%)
Dec 18, 2008 39993 40361 39121 39947 2,284,800 -46.00(-0.12%)
Dec 17, 2008 38324 39993 38324 39993 1,614,000 +1673.00(+4.37%)
Dec 16, 2008 39368 39735 38320 38320 1,631,600 +0.00(+0.00%)
Dec 15, 2008 39368 39735 38320 38320 0 -1054.00(-2.68%)
Dec 13, 2008 38517 39374 37014 39374 1,692,800 +855.00(+2.22%)
Dec 12, 2008 39009 39880 38515 38519 1,952,400 -485.00(-1.24%)
Dec 11, 2008 37972 39748 37972 39004 2,233,000 +1036.00(+2.73%)
Dec 10, 2008 38285 38863 37653 37968 2,011,600 -317.00(-0.83%)
Dec 09, 2008 35347 38426 35347 38285 2,422,400 +0.00(+0.00%)
Dec 08, 2008 35347 38426 35347 38285 0 +2938.00(+8.31%)
Dec 06, 2008 35125 35435 34013 35347 1,929,800 +219.00(+0.62%)
Dec 05, 2008 35311 35944 35128 35128 1,264,800 -169.00(-0.48%)
Dec 04, 2008 35001 35476 33798 35297 2,237,800 +296.00(+0.85%)
Dec 03, 2008 34743 35734 34743 35001 1,596,400 +260.00(+0.75%)
Dec 02, 2008 36596 36596 34396 34741 1,458,800 +0.00(+0.00%)
Dec 01, 2008 36596 36596 34396 34741 0 -1855.00(-5.07%)
Nov 29, 2008 36216 37217 35944 36596 1,547,400 +383.00(+1.06%)
Nov 28, 2008 36470 36817 36114 36213 878,600 -257.00(-0.70%)
Nov 27, 2008 34814 36877 34319 36470 2,075,200 +1657.00(+4.76%)
Nov 26, 2008 34189 35532 33620 34813 1,712,200 +624.00(+1.83%)
Nov 25, 2008 31255 34382 31255 34189 1,995,600 +0.00(+0.00%)
Nov 24, 2008 31255 34382 31255 34189 0 +2938.00(+9.40%)
Nov 22, 2008 33403 33403 31081 31251 1,894,800 +0.00(+0.00%)
Nov 21, 2008 33403 33403 31081 31251 0 -2154.00(-6.45%)
Nov 20, 2008 34098 34786 33275 33405 1,567,200 -690.00(-2.02%)
Nov 19, 2008 35698 35698 33882 34095 1,750,800 -1622.00(-4.54%)
Nov 18, 2008 35777 36373 34427 35717 1,393,600 +0.00(+0.00%)
Nov 17, 2008 35777 36373 34427 35717 0 -72.00(-0.20%)
Nov 15, 2008 36003 36697 35016 35789 1,628,600 -204.00(-0.57%)
Nov 14, 2008 34374 36244 33645 35993 1,890,000 +1619.00(+4.71%)
Nov 13, 2008 37261 37261 34221 34374 2,413,400 -2888.00(-7.75%)
Nov 12, 2008 36775 37629 35499 37262 1,536,400 +486.00(+1.32%)
Nov 11, 2008 36672 38725 36298 36776 1,467,000 +0.00(+0.00%)
Nov 10, 2008 36672 38725 36298 36776 0 +111.00(+0.30%)
Nov 08, 2008 36362 37716 36297 36665 1,764,400 +303.00(+0.83%)
Nov 07, 2008 37786 37786 35387 36362 1,999,000 -1424.00(-3.77%)
Nov 06, 2008 40245 40245 37711 37786 2,127,800 -2469.00(-6.13%)
Nov 05, 2008 38256 41003 38256 40255 2,134,200 +2006.00(+5.24%)
Nov 04, 2008 37261 38545 36938 38249 1,676,800 +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.