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, 2004 22384 22615 21649 21851 0 -535.00(-2.39%)
Jan 30, 2004 23849 23859 22300 22386 0 -1466.00(-6.15%)
Jan 29, 2004 24226 24460 23787 23852 0 -374.00(-1.54%)
Jan 28, 2004 24355 24473 23908 24226 0 -124.00(-0.51%)
Jan 27, 2004 23471 24350 23471 24350 0 +0.00(+0.00%)
Jan 26, 2004 23471 24350 23471 24350 0 +879.00(+3.75%)
Jan 24, 2004 22969 23515 22740 23471 0 +502.00(+2.19%)
Jan 23, 2004 23299 23299 22682 22969 0 -333.00(-1.43%)
Jan 22, 2004 23680 23680 23213 23302 0 -377.00(-1.59%)
Jan 21, 2004 23382 23724 23382 23679 0 +294.00(+1.26%)
Jan 20, 2004 23162 23493 23090 23385 0 +0.00(+0.00%)
Jan 19, 2004 23162 23493 23090 23385 0 +230.00(+0.99%)
Jan 17, 2004 22964 23243 22687 23155 0 +193.00(+0.84%)
Jan 16, 2004 23400 23400 22962 22962 0 -437.00(-1.87%)
Jan 15, 2004 23947 24010 22878 23399 0 -541.00(-2.26%)
Jan 14, 2004 24237 24518 23867 23940 0 -297.00(-1.23%)
Jan 13, 2004 23896 24323 23892 24237 0 +0.00(+0.00%)
Jan 12, 2004 23896 24323 23892 24237 0 +320.00(+1.34%)
Jan 10, 2004 23722 24088 23710 23917 0 +200.00(+0.84%)
Jan 09, 2004 23334 23718 23122 23717 0 +397.00(+1.70%)
Jan 08, 2004 23576 23899 23320 23320 0 -256.00(-1.09%)
Jan 07, 2004 23532 23976 23180 23576 0 +44.00(+0.19%)
Jan 06, 2004 22445 23532 22445 23532 0 +0.00(+0.00%)
Jan 05, 2004 22445 23532 22445 23532 0 +1087.00(+4.84%)
Jan 03, 2004 22233 22450 22208 22445 0 +0.00(+0.00%)
Jan 02, 2004 22233 22450 22208 22445 0 +209.00(+0.94%)
Dec 31, 2003 22051 22310 22051 22236 0 +191.00(+0.87%)
Dec 30, 2003 21815 22046 21815 22045 0 +0.00(+0.00%)
Dec 29, 2003 21815 22046 21815 22045 0 +238.00(+1.09%)
Dec 27, 2003 21688 21829 21688 21807 0 +0.00(+0.00%)
Dec 26, 2003 21688 21829 21688 21807 0 +119.00(+0.55%)
Dec 24, 2003 21631 21914 21631 21688 0 +58.00(+0.27%)
Dec 23, 2003 21386 21630 21344 21630 0 +0.00(+0.00%)
Dec 22, 2003 21386 21630 21344 21630 0 +244.00(+1.14%)
Dec 20, 2003 21489 21671 21381 21386 0 -103.00(-0.48%)
Dec 19, 2003 21199 21502 21195 21489 0 +290.00(+1.37%)
Dec 18, 2003 20763 21318 20763 21199 0 +439.00(+2.11%)
Dec 17, 2003 20710 20842 20544 20760 0 +50.00(+0.24%)
Dec 16, 2003 20974 21381 20709 20710 0 +0.00(+0.00%)
Dec 15, 2003 20974 21381 20709 20710 0 -264.00(-1.26%)
Dec 13, 2003 21296 21514 20873 20974 0 -322.00(-1.51%)
Dec 12, 2003 20971 21459 20971 21296 0 +323.00(+1.54%)
Dec 11, 2003 21258 21394 20930 20973 0 -287.00(-1.35%)
Dec 10, 2003 20889 21363 20889 21260 0 +371.00(+1.78%)
Dec 09, 2003 20882 20937 20673 20889 0 +0.00(+0.00%)
Dec 08, 2003 20882 20937 20673 20889 0 +9.00(+0.04%)
Dec 06, 2003 20418 20922 20418 20880 0 +466.00(+2.28%)
Dec 05, 2003 20540 20570 20323 20414 0 -126.00(-0.61%)
Dec 04, 2003 20462 20586 20322 20540 0 +82.00(+0.40%)
Dec 03, 2003 20523 20630 20354 20458 0 -63.00(-0.31%)
Dec 02, 2003 20184 20522 20184 20521 0 +0.00(+0.00%)
Dec 01, 2003 20184 20522 20184 20521 0 +337.00(+1.67%)
Nov 29, 2003 19962 20188 19848 20184 0 +223.00(+1.12%)
Nov 28, 2003 19695 19961 19616 19961 0 +266.00(+1.35%)
Nov 27, 2003 19810 20002 19667 19695 0 -115.00(-0.58%)
Nov 26, 2003 19694 19820 19615 19810 0 +119.00(+0.60%)
Nov 25, 2003 19258 19730 19258 19691 0 +0.00(+0.00%)
Nov 24, 2003 19258 19730 19258 19691 0 +443.00(+2.30%)
Nov 22, 2003 19197 19376 19144 19248 0 +49.00(+0.26%)
Nov 21, 2003 18815 19262 18815 19199 0 +392.00(+2.08%)
Nov 20, 2003 18819 18857 18610 18807 0 -6.00(-0.03%)
Nov 19, 2003 18669 19022 18669 18813 0 +144.00(+0.77%)
Nov 18, 2003 18985 18985 18648 18669 0 +0.00(+0.00%)
Nov 17, 2003 18985 18985 18648 18669 0 -317.00(-1.67%)
Nov 15, 2003 18763 19052 18712 18986 0 +231.00(+1.23%)
Nov 14, 2003 18795 19115 18677 18755 0 -39.00(-0.21%)
Nov 13, 2003 18409 18812 18352 18794 0 +385.00(+2.09%)
Nov 12, 2003 18572 18572 18261 18409 0 -163.00(-0.88%)
Nov 11, 2003 18672 18725 18435 18572 0 +0.00(+0.00%)
Nov 10, 2003 18672 18725 18435 18572 0 -100.00(-0.54%)
Nov 08, 2003 18614 18907 18614 18672 0 +59.00(+0.32%)
Nov 07, 2003 18307 18680 18307 18613 0 +306.00(+1.67%)
Nov 06, 2003 18545 18563 18267 18307 0 -234.00(-1.26%)
Nov 05, 2003 18519 18714 18456 18541 0 +24.00(+0.13%)
Nov 04, 2003 17983 18517 17983 18517 0 +0.00(+0.00%)
Nov 03, 2003 17983 18517 17983 18517 0 +535.00(+2.98%)
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.