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, 2003 10873 11001 10705 10751 0 -112.00(-1.03%)
Jan 30, 2003 10514 10863 10457 10863 0 +346.00(+3.29%)
Jan 29, 2003 10534 10650 10495 10517 0 -13.00(-0.12%)
Jan 28, 2003 10768 10768 10462 10530 0 +0.00(+0.00%)
Jan 27, 2003 10768 10768 10462 10530 0 -254.00(-2.36%)
Jan 25, 2003 11157 11158 10753 10784 0 -378.00(-3.39%)
Jan 24, 2003 11148 11336 11027 11162 0 +20.00(+0.18%)
Jan 23, 2003 11428 11428 11132 11142 0 -293.00(-2.56%)
Jan 22, 2003 11610 11662 11434 11435 0 -213.00(-1.83%)
Jan 21, 2003 11675 11742 11545 11648 0 +0.00(+0.00%)
Jan 20, 2003 11675 11742 11545 11648 0 -28.00(-0.24%)
Jan 18, 2003 11952 11952 11555 11676 0 -276.00(-2.31%)
Jan 17, 2003 11973 12193 11921 11952 0 -19.00(-0.16%)
Jan 16, 2003 12151 12151 11899 11971 0 -204.00(-1.68%)
Jan 15, 2003 12131 12175 12052 12175 0 +65.00(+0.54%)
Jan 14, 2003 12243 12350 12095 12110 0 +0.00(+0.00%)
Jan 13, 2003 12243 12350 12095 12110 0 -133.00(-1.09%)
Jan 11, 2003 11925 12243 11925 12243 0 +331.00(+2.78%)
Jan 10, 2003 11814 11964 11780 11912 0 +126.00(+1.07%)
Jan 09, 2003 11875 11928 11757 11786 0 -90.00(-0.76%)
Jan 08, 2003 12010 12018 11842 11876 0 -144.00(-1.20%)
Jan 07, 2003 11636 12032 11633 12020 0 +0.00(+0.00%)
Jan 06, 2003 11636 12032 11633 12020 0 +420.00(+3.62%)
Jan 04, 2003 11632 11798 11600 11600 0 -3.00(-0.03%)
Jan 03, 2003 11291 11603 11291 11603 0 +0.00(+0.00%)
Jan 02, 2003 11291 11603 11291 11603 0 +335.00(+2.97%)
Dec 31, 2002 11235 11325 11212 11268 0 +0.00(+0.00%)
Dec 30, 2002 11235 11325 11212 11268 0 +34.00(+0.30%)
Dec 28, 2002 11326 11326 11207 11234 0 -84.00(-0.74%)
Dec 27, 2002 11475 11475 11301 11318 0 +0.00(+0.00%)
Dec 26, 2002 11475 11475 11301 11318 0 -152.00(-1.33%)
Dec 24, 2002 11493 11648 11384 11470 0 +0.00(+0.00%)
Dec 23, 2002 11493 11648 11384 11470 0 -20.00(-0.17%)
Dec 21, 2002 11275 11606 11262 11490 0 +282.00(+2.52%)
Dec 20, 2002 10987 11222 10984 11208 0 +223.00(+2.03%)
Dec 19, 2002 10833 11007 10723 10985 0 +152.00(+1.40%)
Dec 18, 2002 10778 10948 10526 10833 0 +62.00(+0.58%)
Dec 17, 2002 10620 10798 10611 10771 0 +0.00(+0.00%)
Dec 16, 2002 10620 10798 10611 10771 0 +207.00(+1.96%)
Dec 14, 2002 10598 10648 10494 10564 0 -23.00(-0.22%)
Dec 13, 2002 10617 10743 10569 10587 0 -27.00(-0.25%)
Dec 12, 2002 10340 10652 10340 10614 0 +283.00(+2.74%)
Dec 11, 2002 10345 10497 10307 10331 0 -8.00(-0.08%)
Dec 10, 2002 10562 10562 10339 10339 0 +0.00(+0.00%)
Dec 09, 2002 10562 10562 10339 10339 0 -230.00(-2.18%)
Dec 07, 2002 10414 10575 10412 10569 0 +156.00(+1.50%)
Dec 06, 2002 10645 10651 10346 10413 0 -227.00(-2.13%)
Dec 05, 2002 10664 10681 10505 10640 0 -23.00(-0.22%)
Dec 04, 2002 10672 10674 10576 10663 0 -11.00(-0.10%)
Dec 03, 2002 10517 10735 10517 10674 0 +0.00(+0.00%)
Dec 02, 2002 10517 10735 10517 10674 0 +165.00(+1.57%)
Nov 30, 2002 10250 10519 10250 10509 0 +270.00(+2.64%)
Nov 29, 2002 10222 10292 10187 10239 0 +13.00(+0.13%)
Nov 28, 2002 10142 10286 10123 10226 0 +94.00(+0.93%)
Nov 27, 2002 10243 10283 10084 10132 0 -114.00(-1.11%)
Nov 26, 2002 10407 10447 10234 10246 0 +0.00(+0.00%)
Nov 25, 2002 10407 10447 10234 10246 0 -158.00(-1.52%)
Nov 23, 2002 10288 10433 10124 10404 0 +115.00(+1.12%)
Nov 22, 2002 10105 10318 10086 10289 0 +201.00(+1.99%)
Nov 21, 2002 9983 10112 9901 10088 0 +117.00(+1.17%)
Nov 20, 2002 9971 10052 9839 9971 0 +0.00(+0.00%)
Nov 19, 2002 9910 10100 9910 9971 0 +0.00(+0.00%)
Nov 18, 2002 9910 10100 9910 9971 0 +87.00(+0.88%)
Nov 15, 2002 9762 9904 9738 9884 0 +120.00(+1.23%)
Nov 14, 2002 9721 9813 9569 9764 0 +43.00(+0.44%)
Nov 13, 2002 9864 9871 9647 9721 0 -165.00(-1.67%)
Nov 12, 2002 9873 9977 9868 9886 0 +0.00(+0.00%)
Nov 11, 2002 9873 9977 9868 9886 0 +26.00(+0.26%)
Nov 09, 2002 9859 10030 9857 9860 0 +61.00(+0.62%)
Nov 08, 2002 9734 9893 9618 9799 0 +96.00(+0.99%)
Nov 07, 2002 9857 9861 9583 9703 0 -158.00(-1.60%)
Nov 06, 2002 9904 10034 9825 9861 0 -52.00(-0.52%)
Nov 05, 2002 10147 10378 9913 9913 0 +0.00(+0.00%)
Nov 04, 2002 10147 10378 9913 9913 0 -227.00(-2.24%)
Nov 02, 2002 10172 10266 10043 10140 0 -28.00(-0.28%)
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.