Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2003 18095 18218 17912 17982 0 -112.00(-0.62%)
Oct 31, 2003 17945 18193 17731 18094 0 +149.00(+0.83%)
Oct 30, 2003 18228 18454 17945 17945 0 -283.00(-1.55%)
Oct 29, 2003 17750 18228 17691 18228 0 +478.00(+2.69%)
Oct 28, 2003 17820 17964 17664 17750 0 +0.00(+0.00%)
Oct 27, 2003 17820 17964 17664 17750 0 -64.00(-0.36%)
Oct 24, 2003 17687 17835 17340 17814 0 +124.00(+0.70%)
Oct 23, 2003 18235 18235 17592 17690 0 -545.00(-2.99%)
Oct 22, 2003 18449 18449 18221 18235 0 -214.00(-1.16%)
Oct 21, 2003 18370 18660 18370 18449 0 +79.00(+0.43%)
Oct 20, 2003 17791 18399 17770 18370 0 +579.00(+3.25%)
Oct 17, 2003 17923 17946 17679 17791 0 -164.00(-0.91%)
Oct 16, 2003 17944 18075 17834 17955 0 +13.00(+0.07%)
Oct 15, 2003 18176 18313 17819 17942 0 -236.00(-1.30%)
Oct 14, 2003 18063 18246 18063 18178 0 +116.00(+0.64%)
Oct 13, 2003 17676 18075 17676 18062 0 +386.00(+2.18%)
Oct 10, 2003 17699 17834 17496 17676 0 -32.00(-0.18%)
Oct 09, 2003 17805 18060 17553 17708 0 -97.00(-0.54%)
Oct 08, 2003 17474 17952 17474 17805 0 +335.00(+1.92%)
Oct 07, 2003 17278 17537 17134 17470 0 +197.00(+1.14%)
Oct 06, 2003 17090 17346 17026 17273 0 +184.00(+1.08%)
Oct 03, 2003 16898 17290 16898 17089 0 +195.00(+1.15%)
Oct 02, 2003 16582 17070 16582 16894 0 +315.00(+1.90%)
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.