Brazil Bovespa Index (IX: BVSP )

128,106.10 +415.48 (+0.33%)
Daily Price Updated: 5:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 60449 60982 59917 60968 2,168,400 +516.00(+0.85%)
Mar 28, 2008 60762 61062 60192 60452 1,673,400 -310.00(-0.51%)
Mar 27, 2008 61418 62200 60679 60762 1,639,200 -653.00(-1.06%)
Mar 26, 2008 61234 61849 60759 61415 2,351,000 +181.00(+0.30%)
Mar 25, 2008 59820 61616 59820 61234 2,523,800 +1421.00(+2.38%)
Mar 24, 2008 58994 61083 58994 59813 2,289,000 +825.70(+1.40%)
Mar 21, 2008 58818 59170 57824 58987 0 +0.30(+0.00%)
Mar 20, 2008 58818 59170 57824 58987 2,717,800 +160.00(+0.27%)
Mar 19, 2008 61936 62372 58805 58827 2,229,400 -3106.00(-5.02%)
Mar 18, 2008 60040 61933 60040 61933 3,084,800 +1921.00(+3.20%)
Mar 17, 2008 61987 61987 59342 60012 2,131,800 -1979.00(-3.19%)
Mar 14, 2008 62280 63028 60710 61991 2,813,200 -289.00(-0.46%)
Mar 13, 2008 62175 62413 60168 62280 3,854,200 +103.00(+0.17%)
Mar 12, 2008 62378 63036 62022 62177 2,316,400 -191.00(-0.31%)
Mar 11, 2008 60006 62368 60006 62368 3,223,600 +2369.00(+3.95%)
Mar 10, 2008 61869 61923 59996 59999 1,901,000 -1869.00(-3.02%)
Mar 08, 2008 62973 62973 61382 61868 2,489,000 -1107.00(-1.76%)
Mar 07, 2008 64631 64676 62975 62975 2,246,000 -1654.00(-2.56%)
Mar 06, 2008 63653 65045 63653 64629 2,322,800 +973.00(+1.53%)
Mar 05, 2008 64486 64530 62745 63656 2,141,800 -834.00(-1.29%)
Mar 04, 2008 63496 64644 63159 64490 2,267,000 +0.00(+0.00%)
Mar 03, 2008 63496 64644 63159 64490 0 +1001.00(+1.58%)
Mar 01, 2008 65553 65553 63482 63489 2,817,000 -2066.00(-3.15%)
Feb 29, 2008 65495 66005 65248 65555 3,693,000 +60.00(+0.09%)
Feb 28, 2008 65178 65968 64647 65495 4,842,600 +312.00(+0.48%)
Feb 27, 2008 64994 65399 63983 65183 3,564,000 +182.00(+0.28%)
Feb 26, 2008 64605 65013 64060 65001 2,370,400 +0.00(+0.00%)
Feb 25, 2008 64605 65013 64060 65001 0 +392.00(+0.61%)
Feb 23, 2008 63780 64609 63360 64609 2,075,800 +817.00(+1.28%)
Feb 22, 2008 63748 64631 63620 63792 2,422,600 +45.00(+0.07%)
Feb 21, 2008 62292 63780 61634 63747 2,756,400 +1450.00(+2.33%)
Feb 20, 2008 62801 63590 62180 62297 2,089,200 -504.00(-0.80%)
Feb 19, 2008 61292 62883 61292 62801 1,497,200 +196.00(+0.31%)
Feb 18, 2008 61292 62846 61292 62605 0 +1333.00(+2.18%)
Feb 16, 2008 61803 61803 60717 61272 2,353,000 -547.00(-0.88%)
Feb 15, 2008 62595 63224 61737 61819 2,359,200 -772.00(-1.23%)
Feb 14, 2008 61802 63002 61802 62591 4,423,000 +786.00(+1.27%)
Feb 13, 2008 60645 62828 60645 61805 13,473,600 +1162.00(+1.92%)
Feb 12, 2008 59081 60805 59081 60643 2,569,600 +0.00(+0.00%)
Feb 11, 2008 59081 60805 59081 60643 0 +1567.00(+2.65%)
Feb 09, 2008 58967 59520 58843 59076 2,023,200 +111.00(+0.19%)
Feb 08, 2008 58965 59581 58030 58965 3,993,400 -4.00(-0.01%)
Feb 07, 2008 61076 61076 58742 58969 0 +0.00(+0.00%)
Feb 06, 2008 61076 61076 58742 58969 0 -2111.00(-3.46%)
Feb 05, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 04, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 02, 2008 59491 61187 59491 61080 3,601,800 +1590.00(+2.67%)
Feb 01, 2008 60288 60288 57886 59490 6,158,800 -799.00(-1.33%)
Jan 31, 2008 59522 60289 58752 60289 4,314,400 +759.00(+1.27%)
Jan 30, 2008 58597 59715 58597 59530 3,441,800 +936.00(+1.60%)
Jan 29, 2008 57457 58721 56360 58594 3,928,600 +0.00(+0.00%)
Jan 28, 2008 57457 58721 56360 58594 0 +1131.00(+1.97%)
Jan 25, 2008 54242 57675 54242 57463 3,801,800 +3228.00(+5.95%)
Jan 24, 2008 56098 56098 53011 54235 3,719,400 -1862.00(-3.32%)
Jan 23, 2008 53705 56541 53610 56097 3,650,200 +2388.00(+4.45%)
Jan 22, 2008 57503 57503 53487 53709 3,566,400 +0.00(+0.00%)
Jan 21, 2008 57503 57503 53487 53709 0 -3797.00(-6.60%)
Jan 19, 2008 57039 58291 56241 57506 5,810,600 +469.00(+0.82%)
Jan 18, 2008 58773 59643 56734 57037 3,594,000 -1740.00(-2.96%)
Jan 17, 2008 59906 59906 58077 58777 3,455,400 -1130.00(-1.89%)
Jan 16, 2008 62180 62180 59897 59907 4,080,800 -2281.00(-3.67%)
Jan 15, 2008 61950 62536 61643 62188 2,829,000 +0.00(+0.00%)
Jan 14, 2008 61950 62536 61643 62188 0 +246.00(+0.40%)
Jan 12, 2008 63514 63514 61942 61942 2,920,600 -1573.00(-2.48%)
Jan 11, 2008 62677 63615 62594 63515 3,227,000 +841.00(+1.34%)
Jan 10, 2008 62078 62674 61487 62674 3,480,400 +593.00(+0.96%)
Jan 09, 2008 60771 62650 60771 62081 3,314,000 +1309.00(+2.15%)
Jan 08, 2008 61054 61505 60092 60772 2,223,400 +0.00(+0.00%)
Jan 07, 2008 61054 61505 60092 60772 0 -265.00(-0.43%)
Jan 05, 2008 62898 63436 60574 61037 2,613,800 -1855.00(-2.95%)
Jan 04, 2008 62814 63129 62556 62892 1,895,800 +77.00(+0.12%)
Jan 03, 2008 63885 63906 62659 62815 2,980,200 +0.00(+0.00%)
Jan 02, 2008 63885 63906 62659 62815 0 -1071.00(-1.68%)
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.