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 (%)
May 27, 2022 111890 112441 111558 111942 0 +0.00(+0.00%)
May 26, 2022 111890 112441 111558 111942 0 +1362.00(+1.23%)
May 25, 2022 110580 111006 109699 110580 0 -1.00(-0.00%)
May 24, 2022 110340 110635 108399 110581 0 +235.00(+0.21%)
May 23, 2022 108500 110680 108500 110346 0 +1858.00(+1.71%)
May 19, 2022 107056 108795 107056 108488 0 +2241.00(+2.11%)
May 18, 2022 108788 108923 106038 106247 0 -2542.00(-2.34%)
May 17, 2022 108246 109774 108245 108789 0 +556.00(+0.51%)
May 16, 2022 106925 108795 106852 108233 0 +1309.00(+1.22%)
May 13, 2022 105691 107773 105691 106924 0 +0.00(+0.00%)
May 12, 2022 105691 107773 105691 106924 0 +2527.00(+2.42%)
May 11, 2022 103110 105374 103008 104397 0 +1287.00(+1.25%)
May 10, 2022 103251 104286 102386 103110 0 -140.00(-0.14%)
May 09, 2022 105109 105109 102768 103250 0 -1885.00(-1.79%)
May 06, 2022 105303 106268 103984 105135 0 +0.00(+0.00%)
May 05, 2022 105303 106268 103984 105135 0 -3209.00(-2.96%)
May 04, 2022 106529 108382 104933 108344 0 +1816.00(+1.70%)
May 03, 2022 106640 107127 106033 106528 0 -111.00(-0.10%)
May 02, 2022 107876 107884 105218 106639 0 -1237.00(-1.15%)
Apr 29, 2022 109922 111819 107876 107876 0 +0.00(+0.00%)
Apr 28, 2022 109922 111819 107876 107876 0 -1473.00(-1.35%)
Apr 27, 2022 108214 110107 108214 109349 0 +1136.00(+1.05%)
Apr 26, 2022 110684 110685 107978 108213 0 -2472.00(-2.23%)
Apr 25, 2022 111077 111155 109222 110685 0 -393.00(-0.35%)
Apr 22, 2022 114343 114343 110591 111078 0 +0.00(+0.00%)
Apr 21, 2022 114343 114343 110591 111078 0 -3266.00(-2.86%)
Apr 20, 2022 115057 115057 113945 114344 0 +0.00(+0.00%)
Apr 19, 2022 115057 115057 113945 114344 0 -1343.00(-1.16%)
Apr 18, 2022 116182 116191 115177 115687 0 -495.00(-0.43%)
Apr 14, 2022 116781 116781 115624 116182 0 +0.00(+0.00%)
Apr 13, 2022 116781 116781 115624 116182 0 +35.00(+0.03%)
Apr 12, 2022 116963 118615 116054 116147 0 -806.00(-0.69%)
Apr 11, 2022 118320 118320 116953 116953 0 -1369.00(-1.16%)
Apr 08, 2022 118861 118868 117487 118322 0 +0.00(+0.00%)
Apr 07, 2022 118861 118868 117487 118322 0 +94.00(+0.08%)
Apr 06, 2022 118885 118885 116791 118228 0 -657.00(-0.55%)
Apr 05, 2022 121279 121628 118794 118885 0 -2395.00(-1.97%)
Apr 04, 2022 121569 121570 120754 121280 0 -290.00(-0.24%)
Apr 01, 2022 120001 121579 120001 121570 0 +0.00(+0.00%)
Mar 31, 2022 120001 121579 120001 121570 0 +1310.00(+1.09%)
Mar 30, 2022 120013 120531 119775 120260 0 +246.00(+0.20%)
Mar 29, 2022 118740 120900 118740 120014 0 +1276.00(+1.07%)
Mar 28, 2022 119082 119444 118061 118738 0 -343.00(-0.29%)
Mar 25, 2022 119062 119729 118548 119081 0 +0.00(+0.00%)
Mar 24, 2022 119062 119729 118548 119081 0 +1624.00(+1.38%)
Mar 23, 2022 117270 118270 117036 117457 0 +185.00(+0.16%)
Mar 22, 2022 116157 117541 116157 117272 0 +1117.00(+0.96%)
Mar 21, 2022 115307 116360 115208 116155 0 +844.00(+0.73%)
Mar 18, 2022 113076 115311 112475 115311 0 +0.00(+0.00%)
Mar 17, 2022 113076 115311 112475 115311 0 +4199.00(+3.78%)
Mar 16, 2022 108958 111183 108958 111112 0 +2153.00(+1.98%)
Mar 15, 2022 109925 109925 107781 108959 0 -969.00(-0.88%)
Mar 14, 2022 111716 112299 109717 109928 0 -1785.00(-1.60%)
Mar 11, 2022 113664 114627 111332 111713 0 +0.00(+0.00%)
Mar 10, 2022 113664 114627 111332 111713 0 -2187.00(-1.92%)
Mar 09, 2022 111210 114051 111207 113900 0 +2697.00(+2.43%)
Mar 08, 2022 111594 112390 110969 111203 0 -390.00(-0.35%)
Mar 07, 2022 114469 114529 111140 111593 0 -2881.00(-2.52%)
Mar 04, 2022 115166 115166 113389 114474 0 +0.00(+0.00%)
Mar 03, 2022 115166 115166 113389 114474 0 -700.00(-0.61%)
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.