Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Brazil Bovespa Index (IX: BVSP )

126,526.27 +1880.70 (+1.51%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2000 17098 17408 16719 16930 0 -162.00(-0.95%)
Dec 31, 1999 16778 17105 16778 17092 0 +319.00(+1.90%)
Dec 30, 1999 16391 16812 16363 16773 0 +396.00(+2.42%)
Dec 29, 1999 16017 16399 15969 16377 0 +366.00(+2.29%)
Dec 28, 1999 15956 16120 15880 16011 0 +0.00(+0.00%)
Dec 27, 1999 15956 16120 15880 16011 0 +57.00(+0.36%)
Dec 24, 1999 15926 16000 15749 15954 0 +38.00(+0.24%)
Dec 23, 1999 15606 15916 15401 15916 0 +324.00(+2.08%)
Dec 22, 1999 15112 15592 15112 15592 0 +482.00(+3.19%)
Dec 21, 1999 14803 15178 14781 15110 0 +0.00(+0.00%)
Dec 20, 1999 14803 15178 14781 15110 0 +321.00(+2.17%)
Dec 18, 1999 14524 14793 14524 14789 0 +292.00(+2.01%)
Dec 17, 1999 14327 14681 14327 14497 0 +175.00(+1.22%)
Dec 16, 1999 14654 14654 14322 14322 0 -322.00(-2.20%)
Dec 15, 1999 14821 14893 14587 14644 0 -168.00(-1.13%)
Dec 14, 1999 14785 14977 14693 14812 0 +0.00(+0.00%)
Dec 13, 1999 14785 14977 14693 14812 0 +28.00(+0.19%)
Dec 11, 1999 14596 14785 14596 14784 0 +200.00(+1.37%)
Dec 10, 1999 14420 14738 14420 14584 0 +174.00(+1.21%)
Dec 09, 1999 14302 14410 14196 14410 0 +110.00(+0.77%)
Dec 08, 1999 14344 14509 14262 14300 0 -44.00(-0.31%)
Dec 07, 1999 14415 14543 14306 14344 0 +0.00(+0.00%)
Dec 06, 1999 14415 14543 14306 14344 0 -65.00(-0.45%)
Dec 04, 1999 14225 14573 14193 14409 0 +196.00(+1.38%)
Dec 03, 1999 13890 14273 13884 14213 0 +339.00(+2.44%)
Dec 02, 1999 13784 13875 13556 13874 0 +95.00(+0.69%)
Dec 01, 1999 13857 13857 13659 13779 0 -76.00(-0.55%)
Nov 30, 1999 13903 14054 13785 13855 0 +0.00(+0.00%)
Nov 29, 1999 13903 14054 13785 13855 0 -33.00(-0.24%)
Nov 27, 1999 13538 14007 13538 13888 0 +352.00(+2.60%)
Nov 26, 1999 13385 13568 13321 13536 0 +143.00(+1.07%)
Nov 25, 1999 13570 13630 13366 13393 0 -172.00(-1.27%)
Nov 24, 1999 13445 13694 13351 13565 0 +129.00(+0.96%)
Nov 23, 1999 13466 13660 13312 13436 0 +0.00(+0.00%)
Nov 22, 1999 13466 13660 13312 13436 0 -27.00(-0.20%)
Nov 20, 1999 13090 13509 13090 13463 0 +376.00(+2.87%)
Nov 19, 1999 12813 13123 12726 13087 0 +274.00(+2.14%)
Nov 18, 1999 13132 13132 12736 12813 0 -315.00(-2.40%)
Nov 17, 1999 13122 13208 13083 13128 0 +0.00(+0.00%)
Nov 16, 1999 13122 13208 13083 13128 0 +14.00(+0.11%)
Nov 13, 1999 13189 13294 13049 13114 0 -75.00(-0.57%)
Nov 12, 1999 13101 13281 12985 13189 0 +88.00(+0.67%)
Nov 11, 1999 12876 13150 12814 13101 0 +221.00(+1.72%)
Nov 10, 1999 12972 13070 12847 12880 0 -80.00(-0.62%)
Nov 09, 1999 12700 12968 12519 12960 0 +0.00(+0.00%)
Nov 08, 1999 12700 12968 12519 12960 0 +246.00(+1.93%)
Nov 06, 1999 12409 12737 12359 12714 0 +308.00(+2.48%)
Nov 05, 1999 12346 12651 12341 12406 0 +59.00(+0.48%)
Nov 04, 1999 11763 12347 11763 12347 0 +0.00(+0.00%)
Nov 03, 1999 11763 12347 11763 12347 0 +584.00(+4.96%)
Nov 02, 1999 11701 11767 11685 11763 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.