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, 2004 21531 22045 21531 22043 0 +512.00(+2.38%)
Mar 30, 2004 21544 21817 21435 21531 0 +0.00(+0.00%)
Mar 29, 2004 21544 21817 21435 21531 0 -10.00(-0.05%)
Mar 27, 2004 21001 21651 21001 21541 0 +541.00(+2.58%)
Mar 26, 2004 20985 21323 20857 21000 0 +15.00(+0.07%)
Mar 25, 2004 21202 21317 20834 20985 0 -220.00(-1.04%)
Mar 24, 2004 21663 21832 21205 21205 0 -458.00(-2.11%)
Mar 23, 2004 22248 22248 21569 21663 0 +0.00(+0.00%)
Mar 22, 2004 22248 22248 21569 21663 0 -598.00(-2.69%)
Mar 20, 2004 22370 22470 22217 22261 0 -109.00(-0.49%)
Mar 19, 2004 21901 22411 21679 22370 0 +469.00(+2.14%)
Mar 18, 2004 21620 22034 21620 21901 0 +288.00(+1.33%)
Mar 17, 2004 21234 21647 21234 21613 0 +379.00(+1.78%)
Mar 16, 2004 21776 21836 21162 21234 0 +0.00(+0.00%)
Mar 15, 2004 21776 21836 21162 21234 0 -542.00(-2.49%)
Mar 13, 2004 20770 21800 20770 21776 0 +1013.00(+4.88%)
Mar 12, 2004 21673 21750 20756 20763 0 -907.00(-4.19%)
Mar 11, 2004 22674 22674 21670 21670 0 -1004.00(-4.43%)
Mar 10, 2004 22993 23094 22503 22674 0 -319.00(-1.39%)
Mar 09, 2004 22874 23373 22874 22993 0 +0.00(+0.00%)
Mar 08, 2004 22874 23373 22874 22993 0 +120.00(+0.52%)
Mar 06, 2004 22397 22937 22349 22873 0 +480.00(+2.14%)
Mar 05, 2004 22542 22753 22256 22393 0 -157.00(-0.70%)
Mar 04, 2004 22442 22801 22191 22550 0 +108.00(+0.48%)
Mar 03, 2004 22496 22714 21942 22442 0 -57.00(-0.25%)
Mar 02, 2004 21761 22528 21761 22499 0 +0.00(+0.00%)
Mar 01, 2004 21761 22528 21761 22499 0 +744.00(+3.42%)
Feb 28, 2004 21455 21755 21448 21755 0 +305.00(+1.42%)
Feb 27, 2004 21608 21608 21180 21450 0 -159.00(-0.74%)
Feb 26, 2004 21341 21732 21341 21609 0 +0.00(+0.00%)
Feb 25, 2004 21341 21732 21341 21609 0 +272.00(+1.27%)
Feb 21, 2004 20949 21342 20092 21337 0 +386.00(+1.84%)
Feb 20, 2004 21998 21998 20877 20951 0 -1049.00(-4.77%)
Feb 19, 2004 22430 22668 21899 22000 0 -426.00(-1.90%)
Feb 18, 2004 22195 22520 22017 22426 0 +237.00(+1.07%)
Feb 17, 2004 22530 22530 21901 22189 0 +0.00(+0.00%)
Feb 16, 2004 22530 22530 21901 22189 0 -341.00(-1.51%)
Feb 14, 2004 23067 23230 22188 22530 0 -533.00(-2.31%)
Feb 13, 2004 23197 23374 22929 23063 0 -134.00(-0.58%)
Feb 12, 2004 22173 23241 22057 23197 0 +1026.00(+4.63%)
Feb 11, 2004 21936 22216 21694 22171 0 +209.00(+0.95%)
Feb 10, 2004 21970 22493 21853 21962 0 +0.00(+0.00%)
Feb 09, 2004 21970 22493 21853 21962 0 -7.00(-0.03%)
Feb 07, 2004 21092 21969 20598 21969 0 +877.00(+4.16%)
Feb 06, 2004 21685 21909 21077 21092 0 -593.00(-2.73%)
Feb 05, 2004 22289 22718 21555 21685 0 -596.00(-2.67%)
Feb 04, 2004 21794 22287 21794 22281 0 +494.00(+2.27%)
Feb 03, 2004 21842 21867 21336 21787 0 +0.00(+0.00%)
Feb 02, 2004 21842 21867 21336 21787 0 -64.00(-0.29%)
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%)
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.