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, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 30, 2018 83874 85708 83874 85366 0 +0.00(+0.00%)
Mar 29, 2018 83874 85708 83874 85366 0 +1491.50(+1.78%)
Mar 28, 2018 83806 83889 82889 83874 0 +66.00(+0.08%)
Mar 27, 2018 85103 85296 83542 83808 0 -1279.80(-1.50%)
Mar 26, 2018 84377 85553 84357 85088 0 +710.70(+0.84%)
Mar 25, 2018 84766 85450 84042 84377 0 +0.00(+0.00%)
Mar 24, 2018 84766 85450 84042 84377 0 +0.00(+0.00%)
Mar 23, 2018 84766 85450 84042 84377 0 -390.70(-0.46%)
Mar 22, 2018 84984 85499 84197 84768 0 -208.70(-0.25%)
Mar 21, 2018 84166 85145 84080 84977 0 +812.80(+0.97%)
Mar 20, 2018 83919 84412 83682 84164 0 +250.70(+0.30%)
Mar 19, 2018 84886 84886 83678 83913 0 -973.40(-1.15%)
Mar 18, 2018 84928 85495 84526 84886 0 +0.00(+0.00%)
Mar 17, 2018 84928 85495 84526 84886 0 +0.00(+0.00%)
Mar 16, 2018 84928 85495 84526 84886 0 -41.70(-0.05%)
Mar 15, 2018 86051 86051 84720 84928 0 -1122.80(-1.30%)
Mar 14, 2018 86383 86970 85691 86051 0 -332.90(-0.39%)
Mar 13, 2018 86386 87046 86119 86384 0 -516.50(-0.59%)
Mar 12, 2018 86386 87046 86386 86900 0 +529.00(+0.61%)
Mar 11, 2018 84987 86389 84749 86371 0 +0.00(+0.00%)
Mar 10, 2018 84987 86389 84749 86371 0 +0.00(+0.00%)
Mar 09, 2018 84987 86389 84749 86371 0 +1386.80(+1.63%)
Mar 08, 2018 85510 85830 84492 84985 0 -498.90(-0.58%)
Mar 07, 2018 85653 85653 84397 85484 0 -169.50(-0.20%)
Mar 06, 2018 86023 86930 85653 85653 0 -369.80(-0.43%)
Mar 05, 2018 85292 86165 85053 86023 0 +261.50(+0.30%)
Mar 04, 2018 85378 85761 83897 85761 0 +0.00(+0.00%)
Mar 03, 2018 85378 85761 83897 85761 0 +0.00(+0.00%)
Mar 02, 2018 85378 85761 83897 85761 0 +383.50(+0.45%)
Mar 01, 2018 85337 86260 84640 85378 0 -161.20(-0.19%)
Feb 28, 2018 86939 87109 85535 85539 0 -1396.40(-1.61%)
Feb 27, 2018 87649 87839 86613 86935 0 -717.20(-0.82%)
Feb 26, 2018 87296 88318 87242 87653 0 +359.40(+0.41%)
Feb 25, 2018 86690 87345 86138 87293 0 +0.00(+0.00%)
Feb 24, 2018 86690 87345 86138 87293 0 +0.00(+0.00%)
Feb 23, 2018 86690 87345 86138 87293 0 +606.70(+0.70%)
Feb 22, 2018 86050 87159 86050 86686 0 +634.70(+0.74%)
Feb 21, 2018 85804 87358 85804 86052 0 +247.80(+0.29%)
Feb 20, 2018 84792 86290 84261 85804 0 +1011.30(+1.19%)
Feb 19, 2018 84525 84956 84525 84793 0 +268.10(+0.32%)
Feb 18, 2018 84291 84575 83824 84525 0 +0.00(+0.00%)
Feb 17, 2018 84291 84575 83824 84525 0 +0.00(+0.00%)
Feb 16, 2018 84291 84575 83824 84525 0 +234.00(+0.28%)
Feb 15, 2018 83551 84686 83551 84291 0 +747.80(+0.90%)
Feb 14, 2018 80902 83782 80902 83543 0 +2644.10(+3.27%)
Feb 13, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 12, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 11, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 10, 2018 81532 81897 79690 80899 0 +0.00(+0.00%)
Feb 09, 2018 81532 81897 79690 80899 0 -633.80(-0.78%)
Feb 08, 2018 82774 83501 81109 81532 0 -1234.20(-1.49%)
Feb 07, 2018 83894 84410 82548 82767 0 -1127.30(-1.34%)
Feb 06, 2018 81857 84162 80804 83894 0 +2032.90(+2.48%)
Feb 05, 2018 84040 84311 81861 81861 0 -2180.20(-2.59%)
Feb 04, 2018 85495 85495 83831 84041 0 +0.00(+0.00%)
Feb 03, 2018 85495 85495 83831 84041 0 +0.00(+0.00%)
Feb 02, 2018 85495 85495 83831 84041 0 -1453.90(-1.70%)
Feb 01, 2018 84913 86028 84833 85495 0 +582.50(+0.69%)
Jan 31, 2018 84486 86213 84484 84913 0 +430.20(+0.51%)
Jan 30, 2018 84697 84697 83804 84482 0 -215.50(-0.25%)
Jan 29, 2018 85531 85531 84341 84698 0 -832.80(-0.97%)
Jan 28, 2018 83680 85531 83680 85531 0 +0.00(+0.00%)
Jan 27, 2018 83680 85531 83680 85531 0 +0.00(+0.00%)
Jan 26, 2018 83680 85531 83680 85531 0 +1850.80(+2.21%)
Jan 25, 2018 80679 83680 80679 83680 0 +0.00(+0.00%)
Jan 24, 2018 80679 83680 80679 83680 0 +3001.60(+3.72%)
Jan 23, 2018 81676 81676 80524 80678 0 -997.00(-1.22%)
Jan 22, 2018 81220 81675 80923 81675 0 +455.90(+0.56%)
Jan 21, 2018 80965 81429 80854 81220 0 +0.00(+0.00%)
Jan 20, 2018 80965 81429 80854 81220 0 +0.00(+0.00%)
Jan 19, 2018 80965 81429 80854 81220 0 +256.90(+0.32%)
Jan 18, 2018 81185 81367 80498 80963 0 -226.60(-0.28%)
Jan 17, 2018 79832 81190 79828 81189 0 +1357.40(+1.70%)
Jan 16, 2018 79751 80246 79668 79832 0 +79.40(+0.10%)
Jan 15, 2018 79349 79847 79349 79752 0 +403.30(+0.51%)
Jan 14, 2018 79365 79440 78861 79349 0 +0.00(+0.00%)
Jan 13, 2018 79365 79440 78861 79349 0 +0.00(+0.00%)
Jan 12, 2018 79365 79440 78861 79349 0 -16.30(-0.02%)
Jan 11, 2018 78201 79365 78201 79365 0 +1164.80(+1.49%)
Jan 10, 2018 78864 78864 78164 78201 0 -662.90(-0.84%)
Jan 09, 2018 79379 79415 78699 78864 0 -408.80(-0.52%)
Jan 08, 2018 79070 79396 78631 79272 0 +200.80(+0.25%)
Jan 07, 2018 78644 79072 78218 79072 0 +0.00(+0.00%)
Jan 06, 2018 78644 79072 78218 79072 0 +0.00(+0.00%)
Jan 05, 2018 78644 79072 78218 79072 0 +424.10(+0.54%)
Jan 04, 2018 77998 79135 77998 78647 0 +652.20(+0.84%)
Jan 03, 2018 77889 78414 77602 77995 0 +104.20(+0.13%)
Jan 02, 2018 77365 77909 76403 77891 0 +1488.90(+1.95%)
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.