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 (%)
Jun 30, 2000 16404 16836 16400 16728 0 +321.00(+1.96%)
Jun 29, 2000 16830 16850 16329 16407 0 -435.00(-2.58%)
Jun 28, 2000 16532 17101 16493 16842 0 +330.00(+2.00%)
Jun 27, 2000 16743 16780 16388 16512 0 -233.00(-1.39%)
Jun 26, 2000 16977 17019 16685 16745 0 -232.00(-1.37%)
Jun 23, 2000 16977 17266 16910 16977 0 -277.00(-1.61%)
Jun 21, 2000 16854 17396 16834 17254 0 +410.00(+2.43%)
Jun 20, 2000 16854 16952 16708 16844 0 -6.00(-0.04%)
Jun 19, 2000 16423 16863 16411 16850 0 +425.00(+2.59%)
Jun 16, 2000 16567 16598 16379 16425 0 -136.00(-0.82%)
Jun 15, 2000 16369 16630 16325 16561 0 +195.00(+1.19%)
Jun 14, 2000 16365 16523 16135 16366 0 +12.00(+0.07%)
Jun 13, 2000 16100 16360 16075 16354 0 +257.00(+1.60%)
Jun 12, 2000 16351 16365 16084 16097 0 -245.00(-1.50%)
Jun 09, 2000 16421 16561 16200 16342 0 -57.00(-0.35%)
Jun 08, 2000 16286 16640 16227 16399 0 +127.00(+0.78%)
Jun 07, 2000 15955 16278 15709 16272 0 +325.00(+2.04%)
Jun 06, 2000 16018 16173 15827 15947 0 -76.00(-0.47%)
Jun 05, 2000 16222 16312 15975 16023 0 -199.00(-1.23%)
Jun 02, 2000 15518 16261 15518 16222 0 +772.00(+5.00%)
Jun 01, 2000 14967 15473 14967 15450 0 +493.00(+3.30%)
May 31, 2000 15251 15328 14931 14957 0 -292.00(-1.91%)
May 30, 2000 14815 15308 14815 15249 0 +476.00(+3.22%)
May 29, 2000 14541 14858 14541 14773 0 +231.00(+1.59%)
May 26, 2000 14204 14549 14172 14542 0 +356.00(+2.51%)
May 25, 2000 14187 14499 14027 14186 0 +20.00(+0.14%)
May 24, 2000 13592 14197 13556 14166 0 +579.00(+4.26%)
May 23, 2000 13891 14145 13583 13587 0 -304.00(-2.19%)
May 22, 2000 14330 14369 13583 13891 0 -436.00(-3.04%)
May 19, 2000 14594 14619 13920 14327 0 -300.00(-2.05%)
May 18, 2000 14876 14973 14620 14627 0 -244.00(-1.64%)
May 17, 2000 15361 15361 14856 14871 0 -489.00(-3.18%)
May 16, 2000 15074 15445 15074 15360 0 +304.00(+2.02%)
May 15, 2000 14469 15070 14397 15056 0 +597.00(+4.13%)
May 12, 2000 14496 14638 14350 14459 0 -40.00(-0.28%)
May 11, 2000 14447 14723 14398 14499 0 +65.00(+0.45%)
May 10, 2000 14570 14586 14238 14434 0 -148.00(-1.01%)
May 09, 2000 14897 15041 14412 14582 0 -309.00(-2.08%)
May 08, 2000 15220 15223 14867 14891 0 -327.00(-2.15%)
May 05, 2000 14967 15218 14811 15218 0 +248.00(+1.66%)
May 04, 2000 15111 15144 14873 14970 0 -139.00(-0.92%)
May 03, 2000 15525 15525 14980 15109 0 -415.00(-2.67%)
May 02, 2000 15596 15944 15523 15524 0 -14.00(-0.09%)
Apr 28, 2000 15450 15907 15450 15538 0 +98.00(+0.63%)
Apr 27, 2000 15446 15487 14835 15440 0 -6.00(-0.04%)
Apr 26, 2000 15401 15517 15268 15446 0 +45.00(+0.29%)
Apr 25, 2000 14798 15403 14798 15401 0 +607.00(+4.10%)
Apr 24, 2000 15204 15225 14625 14794 0 -409.00(-2.69%)
Apr 20, 2000 14938 15204 14938 15203 0 +277.00(+1.86%)
Apr 19, 2000 15438 15536 14850 14926 0 -482.00(-3.13%)
Apr 18, 2000 14817 15469 14767 15408 0 +592.00(+4.00%)
Apr 17, 2000 14761 14821 14029 14816 0 +22.00(+0.15%)
Apr 14, 2000 15501 15501 14596 14794 0 -707.00(-4.56%)
Apr 13, 2000 16325 16605 15501 15501 0 -822.00(-5.04%)
Apr 12, 2000 16542 16785 16311 16323 0 -216.00(-1.31%)
Apr 11, 2000 16787 16867 16309 16539 0 -244.00(-1.45%)
Apr 10, 2000 17519 17572 16782 16783 0 -731.00(-4.17%)
Apr 07, 2000 17150 17514 17150 17514 0 +368.00(+2.15%)
Apr 06, 2000 16719 17152 16719 17146 0 +432.00(+2.58%)
Apr 05, 2000 16762 17043 16230 16714 0 -44.00(-0.26%)
Apr 04, 2000 17253 17450 16095 16758 0 -487.00(-2.82%)
Apr 03, 2000 17826 17826 17173 17245 0 -575.00(-3.23%)
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.