Brazil Bovespa Index (IX: BVSP )

111,941.68 +51.80 (+0.05%)
Daily Price Updated: 12:00 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47554 48034 47115 47244 3,108,300 -313.00(-0.66%)
Jan 30, 2014 47839 47884 47154 47557 3,324,900 -284.00(-0.59%)
Jan 29, 2014 47750 48488 47750 47841 2,694,500 +140.00(+0.29%)
Jan 28, 2014 47782 48147 47493 47701 2,936,000 -0.10(-0.00%)
Jan 27, 2014 47782 48147 47493 47701 0 -85.90(-0.18%)
Jan 25, 2014 48325 48327 47494 47787 3,535,000 -534.00(-1.11%)
Jan 24, 2014 49294 49598 48321 48321 3,881,700 -979.00(-1.99%)
Jan 23, 2014 48543 49487 48543 49300 3,873,300 +758.00(+1.56%)
Jan 22, 2014 48728 49124 48440 48542 3,104,400 -166.00(-0.34%)
Jan 21, 2014 49181 49292 48673 48708 1,413,000 -0.40(-0.00%)
Jan 20, 2014 49181 49292 48673 48708 0 -473.60(-0.96%)
Jan 18, 2014 49696 49868 49174 49182 2,615,000 -514.00(-1.03%)
Jan 17, 2014 50106 50577 49628 49696 2,944,500 -409.00(-0.82%)
Jan 16, 2014 49715 50230 49715 50105 2,835,600 +402.00(+0.81%)
Jan 15, 2014 49421 49834 49263 49703 2,887,800 +276.00(+0.56%)
Jan 14, 2014 49708 50003 49309 49427 2,803,000 +0.10(+0.00%)
Jan 13, 2014 49708 50003 49309 49427 0 -269.50(-0.54%)
Jan 12, 2014 49322 50145 49267 49696 0 +0.40(+0.00%)
Jan 11, 2014 49322 50145 49267 49696 3,509,600 +374.00(+0.76%)
Jan 10, 2014 50576 50576 49259 49322 3,702,600 -1255.00(-2.48%)
Jan 09, 2014 50431 50793 50424 50577 2,916,500 +147.00(+0.29%)
Jan 08, 2014 50982 51478 50429 50430 3,339,500 -544.00(-1.07%)
Jan 07, 2014 50980 51002 50451 50974 3,727,800 +0.40(+0.00%)
Jan 06, 2014 50980 51002 50451 50974 0 -7.50(-0.01%)
Jan 05, 2014 50348 50981 50269 50981 0 +0.10(+0.00%)
Jan 04, 2014 50348 50981 50269 50981 7,360,400 +640.00(+1.27%)
Jan 03, 2014 51522 51656 50246 50341 3,476,300 -1166.00(-2.26%)
Jan 02, 2014 51507 51507 51507 51507 0 -0.20(-0.00%)
Jan 01, 2014 51274 51996 51274 51507 0 +0.20(+0.00%)
Dec 31, 2013 51274 51996 51274 51507 2,048,600 -0.20(-0.00%)
Dec 30, 2013 51274 51996 51274 51507 0 +240.60(+0.47%)
Dec 29, 2013 51240 51395 51207 51267 0 -0.40(-0.00%)
Dec 28, 2013 51239 51395 51207 51267 2,002,600 +46.00(+0.09%)
Dec 27, 2013 51358 51610 51185 51221 1,810,000 +0.00(+0.00%)
Dec 26, 2013 51358 51610 51185 51221 0 -135.00(-0.26%)
Dec 25, 2013 51356 51356 51356 51356 0 +0.00(+0.00%)
Dec 24, 2013 51188 51605 51188 51356 2,305,800 -0.10(-0.00%)
Dec 23, 2013 51188 51605 51188 51356 0 +170.40(+0.33%)
Dec 22, 2013 51620 51641 51025 51186 0 -0.30(-0.00%)
Dec 21, 2013 51620 51641 51025 51186 3,715,200 +367.00(+0.72%)
Dec 20, 2013 50578 51168 50578 50819 1,146,000 +256.00(+0.51%)
Dec 19, 2013 50110 50869 50110 50563 4,527,700 +473.00(+0.94%)
Dec 18, 2013 50279 50563 50049 50090 2,678,300 -190.00(-0.38%)
Dec 17, 2013 50049 50611 50049 50280 2,796,500 +0.40(+0.00%)
Dec 16, 2013 50049 50612 50049 50280 0 +228.40(+0.46%)
Dec 15, 2013 50133 50519 50006 50051 0 +0.20(+0.00%)
Dec 14, 2013 50133 50519 50006 50051 2,875,700 -71.00(-0.14%)
Dec 13, 2013 50077 50331 49842 50122 3,049,400 +54.00(+0.11%)
Dec 12, 2013 50991 51039 50068 50068 3,083,200 -925.00(-1.81%)
Dec 11, 2013 51167 51334 50956 50993 2,128,000 -172.00(-0.34%)
Dec 10, 2013 50942 51298 50832 51165 2,277,900 -0.40(-0.00%)
Dec 09, 2013 50942 51298 50832 51165 0 +221.10(+0.43%)
Dec 08, 2013 50788 51365 50610 50944 0 +0.30(+0.00%)
Dec 07, 2013 50788 51365 50610 50944 3,353,300 +156.00(+0.31%)
Dec 06, 2013 50220 51124 50220 50788 3,672,300 +572.00(+1.14%)
Dec 05, 2013 50359 50744 50114 50216 3,641,200 -133.00(-0.26%)
Dec 04, 2013 51240 51257 50224 50349 3,683,100 -896.00(-1.75%)
Dec 03, 2013 52479 52479 51245 51245 3,793,600 +0.10(+0.00%)
Dec 02, 2013 52479 52479 51245 51245 0 -1237.60(-2.36%)
Dec 01, 2013 51847 52482 51847 52482 0 +0.50(+0.00%)
Nov 30, 2013 51847 52482 51847 52482 2,633,500 +635.00(+1.22%)
Nov 29, 2013 51862 52458 51697 51847 2,416,600 -14.00(-0.03%)
Nov 28, 2013 51448 52113 51448 51861 3,108,000 +414.00(+0.80%)
Nov 27, 2013 52259 52410 51433 51447 3,730,200 -817.00(-1.56%)
Nov 26, 2013 52807 52995 52116 52264 3,075,300 +0.50(+0.00%)
Nov 25, 2013 52807 52995 52116 52264 0 -537.20(-1.02%)
Nov 24, 2013 52686 53221 52096 52801 0 -0.30(-0.00%)
Nov 23, 2013 52686 53221 52096 52801 3,467,000 +113.00(+0.21%)
Nov 22, 2013 53027 53027 52190 52688 3,624,600 +0.00(+0.00%)
Nov 21, 2013 53027 53027 52190 52688 0 -345.00(-0.65%)
Nov 20, 2013 54304 54304 52831 53033 3,649,200 -1274.00(-2.35%)
Nov 19, 2013 53452 54317 53452 54307 3,320,500 +0.00(+0.00%)
Nov 18, 2013 53452 54317 53452 54307 0 +855.40(+1.60%)
Nov 17, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 16, 2013 52233 53566 52233 53452 0 -0.40(-0.00%)
Nov 15, 2013 52233 53566 52233 53452 3,609,700 +1222.00(+2.34%)
Nov 14, 2013 51804 52271 51290 52230 3,415,400 +426.00(+0.82%)
Nov 13, 2013 52624 52811 51636 51804 3,848,200 -820.00(-1.56%)
Nov 12, 2013 52247 52646 52072 52624 2,317,800 +0.10(+0.00%)
Nov 11, 2013 52247 52646 52072 52624 0 +375.00(+0.72%)
Nov 10, 2013 52739 52868 51735 52249 0 -0.10(-0.00%)
Nov 09, 2013 52739 52868 51735 52249 4,105,300 -492.00(-0.93%)
Nov 08, 2013 53390 53891 52558 52741 4,874,300 -644.00(-1.21%)
Nov 07, 2013 53840 53857 53073 53385 4,258,800 -447.00(-0.83%)
Nov 06, 2013 54436 54539 53731 53832 3,327,700 -605.00(-1.11%)
Nov 05, 2013 54014 54531 54008 54437 2,731,000 +0.10(+0.00%)
Nov 04, 2013 54014 54531 54008 54437 0 +423.70(+0.78%)
Nov 03, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 02, 2013 54255 54387 53753 54013 0 +0.20(+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.