Brazil Bovespa Index (IX: BVSP )

113,635.47 +1343.88 (+1.20%)
Daily Price Updated: 3:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 111874 113377 111874 112292 0 +413.06(+0.37%)
Dec 02, 2020 111402 112315 110579 111879 0 +478.62(+0.43%)
Dec 01, 2020 108897 111840 108897 111400 0 +2506.59(+2.30%)
Nov 30, 2020 110598 110934 108829 108893 0 -1682.15(-1.52%)
Nov 27, 2020 110229 111603 110161 110575 0 +0.00(+0.00%)
Nov 26, 2020 110229 111603 110161 110575 0 +442.94(+0.40%)
Nov 25, 2020 109786 110596 109315 110133 0 +346.23(+0.32%)
Nov 24, 2020 107378 109956 107361 109786 0 +2407.38(+2.24%)
Nov 23, 2020 106050 107495 106050 107379 0 +1336.45(+1.26%)
Nov 20, 2020 106670 106764 105680 106042 0 +0.00(+0.00%)
Nov 19, 2020 106670 106764 105680 106042 0 -1206.16(-1.12%)
Nov 17, 2020 106430 107810 105847 107249 0 +818.71(+0.77%)
Nov 16, 2020 104729 106518 104729 106430 0 +1706.92(+1.63%)
Nov 13, 2020 102509 104726 102509 104723 0 +0.00(+0.00%)
Nov 12, 2020 102509 104726 102509 104723 0 -85.83(-0.08%)
Nov 11, 2020 105067 105462 104143 104809 0 -258.13(-0.25%)
Nov 10, 2020 103516 105758 103453 105067 0 +1551.80(+1.50%)
Nov 09, 2020 100954 105147 100954 103515 0 +2590.05(+2.57%)
Nov 06, 2020 100751 101104 99837 100925 0 +0.00(+0.00%)
Nov 05, 2020 100751 101104 99837 100925 0 +3058.30(+3.12%)
Nov 04, 2020 95992 98296 95987 97867 0 +1887.10(+1.97%)
Nov 03, 2020 93968 96350 93968 95980 0 +2027.31(+2.16%)
Oct 30, 2020 96579 96579 93559 93952 0 +0.00(+0.00%)
Oct 29, 2020 96579 96579 93559 93952 0 -1416.36(-1.49%)
Oct 28, 2020 99598 99598 95369 95369 0 -4236.78(-4.25%)
Oct 27, 2020 101017 101660 99414 99606 0 -1411.42(-1.40%)
Oct 26, 2020 101260 101784 99762 101017 0 -242.79(-0.24%)
Oct 23, 2020 101918 102218 101188 101260 0 +0.00(+0.00%)
Oct 22, 2020 101918 102218 101188 101260 0 +707.31(+0.70%)
Oct 21, 2020 100541 101586 100149 100552 0 +12.61(+0.01%)
Oct 20, 2020 98664 100722 98664 100540 0 +1882.18(+1.91%)
Oct 19, 2020 98310 99917 98310 98658 0 +348.53(+0.35%)
Oct 16, 2020 99054 99172 98309 98309 0 +0.00(+0.00%)
Oct 15, 2020 99054 99172 98309 98309 0 -1025.31(-1.03%)
Oct 14, 2020 98502 99571 98501 99334 0 +831.61(+0.84%)
Oct 13, 2020 97483 98998 97336 98503 0 +1019.51(+1.05%)
Oct 09, 2020 97924 98642 97161 97483 0 +0.00(+0.00%)
Oct 08, 2020 97924 98642 97161 97483 0 +1957.05(+2.05%)
Oct 07, 2020 95616 96380 94881 95526 0 -88.77(-0.09%)
Oct 06, 2020 96091 97405 95211 95615 0 -474.16(-0.49%)
Oct 05, 2020 94019 96414 93984 96089 0 +2073.51(+2.21%)
Oct 02, 2020 95475 95996 93897 94016 0 +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.