Brazil Bovespa Index (IX: BVSP )

127,690.62 +827.59 (+0.65%)
Daily Price Updated: 5:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 18053 18053 17455 17647 0 -406.00(-2.25%)
Mar 30, 2000 18339 18575 17973 18053 0 -285.00(-1.55%)
Mar 29, 2000 18952 18960 18335 18338 0 -613.00(-3.23%)
Mar 28, 2000 18675 19047 18533 18951 0 +0.00(+0.00%)
Mar 27, 2000 18675 19047 18533 18951 0 +276.00(+1.48%)
Mar 25, 2000 18332 18692 18332 18675 0 +344.00(+1.88%)
Mar 24, 2000 18314 18644 18183 18331 0 +17.00(+0.09%)
Mar 23, 2000 18346 18860 18314 18314 0 -29.00(-0.16%)
Mar 22, 2000 17528 18343 17510 18343 0 +817.00(+4.66%)
Mar 21, 2000 17511 17733 17435 17526 0 +0.00(+0.00%)
Mar 20, 2000 17511 17733 17435 17526 0 +15.00(+0.09%)
Mar 18, 2000 17654 17733 17470 17511 0 -131.00(-0.74%)
Mar 17, 2000 17397 17661 17397 17642 0 +260.00(+1.50%)
Mar 16, 2000 17229 17469 16922 17382 0 +160.00(+0.93%)
Mar 15, 2000 17595 17941 17222 17222 0 -373.00(-2.12%)
Mar 14, 2000 18279 18279 17506 17595 0 +0.00(+0.00%)
Mar 13, 2000 18279 18279 17506 17595 0 -685.00(-3.75%)
Mar 11, 2000 18650 18720 18233 18280 0 -370.00(-1.98%)
Mar 10, 2000 18285 18650 18285 18650 0 +367.00(+2.01%)
Mar 09, 2000 18617 18617 18184 18283 0 +0.00(+0.00%)
Mar 08, 2000 18617 18617 18184 18283 0 -349.00(-1.87%)
Mar 04, 2000 18016 18632 18016 18632 0 +616.00(+3.42%)
Mar 03, 2000 17966 18154 17809 18016 0 +63.00(+0.35%)
Mar 02, 2000 17668 17953 17655 17953 0 +293.00(+1.66%)
Mar 01, 2000 17545 17818 17545 17660 0 +117.00(+0.67%)
Feb 29, 2000 17787 17787 17383 17543 0 +0.00(+0.00%)
Feb 28, 2000 17787 17787 17383 17543 0 -244.00(-1.37%)
Feb 26, 2000 17784 17988 17758 17787 0 +11.00(+0.06%)
Feb 25, 2000 17846 18119 17706 17776 0 -57.00(-0.32%)
Feb 24, 2000 17489 17855 17479 17833 0 +344.00(+1.97%)
Feb 23, 2000 17698 17913 17466 17489 0 -211.00(-1.19%)
Feb 22, 2000 17626 17887 17364 17700 0 +0.00(+0.00%)
Feb 21, 2000 17626 17887 17364 17700 0 +75.00(+0.43%)
Feb 19, 2000 17979 18008 17489 17625 0 -354.00(-1.97%)
Feb 18, 2000 18116 18297 17979 17979 0 -133.00(-0.73%)
Feb 17, 2000 17921 18247 17743 18112 0 +191.00(+1.07%)
Feb 16, 2000 17818 17932 17451 17921 0 +102.00(+0.57%)
Feb 15, 2000 18083 18264 17746 17819 0 +0.00(+0.00%)
Feb 14, 2000 18083 18264 17746 17819 0 -264.00(-1.46%)
Feb 12, 2000 18635 18775 18027 18083 0 -521.00(-2.80%)
Feb 11, 2000 18367 18672 18155 18604 0 +243.00(+1.32%)
Feb 10, 2000 18759 18886 18224 18361 0 -325.00(-1.74%)
Feb 09, 2000 18249 18729 18249 18686 0 +560.00(+3.09%)
Feb 08, 2000 17937 18126 17746 18126 0 +0.00(+0.00%)
Feb 07, 2000 17937 18126 17746 18126 0 +194.00(+1.08%)
Feb 05, 2000 17471 17962 17471 17932 0 +475.00(+2.72%)
Feb 04, 2000 16892 17457 16892 17457 0 +589.00(+3.49%)
Feb 03, 2000 16546 16875 16546 16868 0 +346.00(+2.09%)
Feb 02, 2000 16389 16675 16389 16522 0 +134.00(+0.82%)
Feb 01, 2000 16744 16749 16167 16388 0 +0.00(+0.00%)
Jan 31, 2000 16744 16749 16167 16388 0 -346.00(-2.07%)
Jan 29, 2000 17150 17252 16547 16734 0 -347.00(-2.03%)
Jan 28, 2000 17114 17422 17081 17081 0 -24.00(-0.14%)
Jan 27, 2000 16972 17105 16727 17105 0 +0.00(+0.00%)
Jan 26, 2000 16972 17105 16727 17105 0 +133.00(+0.78%)
Jan 25, 2000 17049 17263 16972 16972 0 +0.00(+0.00%)
Jan 24, 2000 17049 17263 16972 16972 0 -62.00(-0.36%)
Jan 22, 2000 17188 17372 16901 17034 0 -143.00(-0.83%)
Jan 21, 2000 17487 17622 17029 17177 0 -293.00(-1.68%)
Jan 20, 2000 17905 18075 17470 17470 0 -433.00(-2.42%)
Jan 19, 2000 18062 18062 17625 17903 0 -150.00(-0.83%)
Jan 18, 2000 17678 18099 17678 18053 0 +0.00(+0.00%)
Jan 17, 2000 17678 18099 17678 18053 0 +395.00(+2.24%)
Jan 15, 2000 17306 17800 17306 17658 0 +360.00(+2.08%)
Jan 14, 2000 16663 17715 16663 17298 0 +681.00(+4.10%)
Jan 13, 2000 16574 16724 16331 16617 0 +44.00(+0.27%)
Jan 12, 2000 17045 17197 16573 16573 0 -449.00(-2.64%)
Jan 11, 2000 16325 17057 16325 17022 0 +0.00(+0.00%)
Jan 10, 2000 16325 17057 16325 17022 0 +713.00(+4.37%)
Jan 08, 2000 16125 16449 16125 16309 0 +202.00(+1.25%)
Jan 07, 2000 16237 16499 15977 16107 0 -138.00(-0.85%)
Jan 06, 2000 15871 16302 15350 16245 0 +394.00(+2.49%)
Jan 05, 2000 16908 16908 15851 15851 0 -1079.00(-6.37%)
Jan 04, 2000 17098 17408 16719 16930 0 +0.00(+0.00%)
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.