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 (%)
Nov 30, 2021 102814 103066 100075 101915 0 -899.00(-0.87%)
Nov 29, 2021 102227 104149 102226 102814 0 +590.00(+0.58%)
Nov 26, 2021 105810 105810 101495 102224 0 +0.00(+0.00%)
Nov 25, 2021 105810 105810 101495 102224 0 -2290.00(-2.19%)
Nov 24, 2021 103652 105041 102464 104514 0 +860.00(+0.83%)
Nov 23, 2021 102124 103841 101736 103654 0 +1532.00(+1.50%)
Nov 22, 2021 103036 104613 102122 102122 0 -913.00(-0.89%)
Nov 19, 2021 102426 103975 102143 103035 0 +0.00(+0.00%)
Nov 18, 2021 102426 103975 102143 103035 0 +87.00(+0.08%)
Nov 17, 2021 104405 105535 102551 102948 0 -1456.00(-1.39%)
Nov 16, 2021 106336 106971 104113 104404 0 -1931.00(-1.82%)
Nov 12, 2021 107576 107915 105842 106335 0 +0.00(+0.00%)
Nov 11, 2021 107576 107915 105842 106335 0 +367.00(+0.35%)
Nov 10, 2021 105535 107407 105140 105968 0 +433.00(+0.41%)
Nov 09, 2021 104783 106674 104783 105535 0 +754.00(+0.72%)
Nov 08, 2021 104824 105679 104182 104781 0 -43.00(-0.04%)
Nov 05, 2021 103412 105555 103412 104824 0 +0.00(+0.00%)
Nov 04, 2021 103412 105555 103412 104824 0 -793.00(-0.75%)
Nov 03, 2021 105547 106754 104205 105617 0 +66.00(+0.06%)
Nov 01, 2021 103514 106136 103514 105551 0 +0.00(+0.00%)
Oct 31, 2021 103514 106136 103514 105551 0 +2050.00(+1.98%)
Oct 29, 2021 105707 105954 103430 103501 0 +0.00(+0.00%)
Oct 28, 2021 105707 105954 103430 103501 0 -2862.00(-2.69%)
Oct 27, 2021 106433 108224 106045 106363 0 -57.00(-0.05%)
Oct 26, 2021 108713 108713 106321 106420 0 -2295.00(-2.11%)
Oct 25, 2021 106298 109372 106296 108715 0 +2419.00(+2.28%)
Oct 22, 2021 107714 107749 102854 106296 0 +0.00(+0.00%)
Oct 21, 2021 107714 107749 102854 106296 0 -4490.00(-4.05%)
Oct 20, 2021 110677 112023 110176 110786 0 +113.00(+0.10%)
Oct 19, 2021 114422 114422 109947 110673 0 -3755.00(-3.28%)
Oct 18, 2021 114647 114927 112841 114428 0 -220.00(-0.19%)
Oct 15, 2021 113189 114776 113049 114648 0 +0.00(+0.00%)
Oct 14, 2021 113189 114776 113049 114648 0 +1192.00(+1.05%)
Oct 13, 2021 112180 114159 111807 113456 0 +1276.00(+1.14%)
Oct 11, 2021 112834 113982 112052 112180 0 +0.00(+0.00%)
Oct 10, 2021 112834 113982 112052 112180 0 -653.00(-0.58%)
Oct 08, 2021 110586 114172 110586 112833 0 +0.00(+0.00%)
Oct 07, 2021 110586 114172 110586 112833 0 +2273.00(+2.06%)
Oct 06, 2021 110454 110614 108180 110560 0 +102.00(+0.09%)
Oct 05, 2021 110397 111691 110087 110458 0 +65.00(+0.06%)
Oct 04, 2021 112900 112900 109979 110393 0 -2507.00(-2.22%)
Oct 01, 2021 110980 113020 110980 112900 0 +0.00(+0.00%)
Sep 30, 2021 110980 113020 110980 112900 0 +1793.00(+1.61%)
Sep 29, 2021 110125 112028 110125 111107 0 +983.00(+0.89%)
Sep 28, 2021 113584 113584 109981 110124 0 -3459.00(-3.05%)
Sep 27, 2021 113283 114432 112360 113583 0 +300.00(+0.26%)
Sep 24, 2021 114062 114062 112505 113283 0 +0.00(+0.00%)
Sep 23, 2021 114062 114062 112505 113283 0 +1001.00(+0.89%)
Sep 22, 2021 110252 113321 110251 112282 0 +2032.00(+1.84%)
Sep 21, 2021 108859 110923 108859 110250 0 +1406.00(+1.29%)
Sep 20, 2021 111435 111435 107520 108844 0 -2595.00(-2.33%)
Sep 17, 2021 113794 113794 111157 111439 0 +0.00(+0.00%)
Sep 16, 2021 113794 113794 111157 111439 0 -3624.00(-3.15%)
Sep 15, 2021 116191 116312 114741 115063 0 -1118.00(-0.96%)
Sep 14, 2021 116405 117270 115809 116181 0 -223.00(-0.19%)
Sep 13, 2021 114300 117046 114300 116404 0 +2118.00(+1.85%)
Sep 10, 2021 115370 116896 114286 114286 0 +0.00(+0.00%)
Sep 09, 2021 115370 116896 114286 114286 0 +873.00(+0.77%)
Sep 08, 2021 117866 117866 113172 113413 0 -4456.00(-3.78%)
Sep 06, 2021 116926 117981 116156 117869 0 +0.00(+0.00%)
Sep 05, 2021 116926 117981 116156 117869 0 +936.00(+0.80%)
Sep 03, 2021 116679 117396 115583 116933 0 +0.00(+0.00%)
Sep 02, 2021 116679 117396 115583 116933 0 -2463.00(-2.06%)
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.