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, 2022 111910 112678 111195 112144 0 +234.00(+0.21%)
Jan 28, 2022 112611 112969 111407 111910 0 +0.00(+0.00%)
Jan 27, 2022 112611 112969 111407 111910 0 +621.00(+0.56%)
Jan 26, 2022 110206 112695 110204 111289 0 +1085.00(+0.98%)
Jan 25, 2022 107935 110711 107185 110204 0 +2267.00(+2.10%)
Jan 24, 2022 108941 108948 106624 107937 0 -1005.00(-0.92%)
Jan 21, 2022 109097 109786 108368 108942 0 +0.00(+0.00%)
Jan 20, 2022 109097 109786 108368 108942 0 +929.00(+0.86%)
Jan 19, 2022 106670 108602 106669 108013 0 +1345.00(+1.26%)
Jan 18, 2022 106369 107013 105786 106668 0 +294.00(+0.28%)
Jan 17, 2022 106927 106928 106097 106374 0 -554.00(-0.52%)
Jan 14, 2022 105530 107062 105028 106928 0 +0.00(+0.00%)
Jan 13, 2022 105530 107062 105028 106928 0 +1242.00(+1.18%)
Jan 12, 2022 103779 105869 103771 105686 0 +1907.00(+1.84%)
Jan 11, 2022 101946 103780 101918 103779 0 +1834.00(+1.80%)
Jan 10, 2022 102719 102719 101038 101945 0 -774.00(-0.75%)
Jan 07, 2022 101561 102719 101104 102719 0 +0.00(+0.00%)
Jan 06, 2022 101561 102719 101104 102719 0 +1713.00(+1.70%)
Jan 05, 2022 103514 103514 100850 101006 0 -2508.00(-2.42%)
Jan 04, 2022 103922 104276 103096 103514 0 -408.00(-0.39%)
Jan 03, 2022 104823 106125 103413 103922 0 -900.00(-0.86%)
Dec 30, 2021 104106 105269 104106 104822 0 +0.00(+0.00%)
Dec 29, 2021 104106 105269 104106 104822 0 -42.00(-0.04%)
Dec 28, 2021 105555 105652 104503 104864 0 -690.00(-0.65%)
Dec 27, 2021 104892 105694 104798 105554 0 +663.00(+0.63%)
Dec 23, 2021 105251 105453 104637 104891 0 +0.00(+0.00%)
Dec 22, 2021 105251 105453 104637 104891 0 -609.00(-0.58%)
Dec 21, 2021 105020 105906 105020 105500 0 +480.00(+0.46%)
Dec 20, 2021 107171 107171 104358 105020 0 -2181.00(-2.03%)
Dec 17, 2021 108324 108324 106518 107201 0 +0.00(+0.00%)
Dec 16, 2021 108324 108324 106518 107201 0 -230.00(-0.21%)
Dec 15, 2021 106763 107603 105697 107431 0 +671.00(+0.63%)
Dec 14, 2021 107387 109148 106445 106760 0 -623.00(-0.58%)
Dec 13, 2021 107758 109493 107383 107383 0 -375.00(-0.35%)
Dec 10, 2021 106296 108275 106296 107758 0 +0.00(+0.00%)
Dec 09, 2021 106296 108275 106296 107758 0 -338.00(-0.31%)
Dec 08, 2021 107558 108521 107309 108096 0 +538.00(+0.50%)
Dec 07, 2021 106868 108655 106868 107558 0 +699.00(+0.65%)
Dec 06, 2021 105070 107498 105070 106859 0 +1789.00(+1.70%)
Dec 03, 2021 104467 106814 104090 105070 0 +0.00(+0.00%)
Dec 02, 2021 104467 106814 104090 105070 0 +4295.00(+4.26%)
Dec 01, 2021 101916 104087 100727 100775 0 -1140.00(-1.12%)
Nov 30, 2021 102814 103066 100075 101915 0 -899.00(-0.87%)
Nov 29, 2021 102227 104149 102226 102814 0 +590.00(+0.58%)
Nov 26, 2021 105810 105810 101495 102224 0 +0.00(+0.00%)
Nov 25, 2021 105810 105810 101495 102224 0 -2290.00(-2.19%)
Nov 24, 2021 103652 105041 102464 104514 0 +860.00(+0.83%)
Nov 23, 2021 102124 103841 101736 103654 0 +1532.00(+1.50%)
Nov 22, 2021 103036 104613 102122 102122 0 -913.00(-0.89%)
Nov 19, 2021 102426 103975 102143 103035 0 +0.00(+0.00%)
Nov 18, 2021 102426 103975 102143 103035 0 +87.00(+0.08%)
Nov 17, 2021 104405 105535 102551 102948 0 -1456.00(-1.39%)
Nov 16, 2021 106336 106971 104113 104404 0 -1931.00(-1.82%)
Nov 12, 2021 107576 107915 105842 106335 0 +0.00(+0.00%)
Nov 11, 2021 107576 107915 105842 106335 0 +367.00(+0.35%)
Nov 10, 2021 105535 107407 105140 105968 0 +433.00(+0.41%)
Nov 09, 2021 104783 106674 104783 105535 0 +754.00(+0.72%)
Nov 08, 2021 104824 105679 104182 104781 0 -43.00(-0.04%)
Nov 05, 2021 103412 105555 103412 104824 0 +0.00(+0.00%)
Nov 04, 2021 103412 105555 103412 104824 0 -793.00(-0.75%)
Nov 03, 2021 105547 106754 104205 105617 0 +66.00(+0.06%)
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.