Brazil Bovespa Index (IX: BVSP )

127,690.62 +827.59 (+0.65%)
Daily Price Updated: 5:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 112260 113466 109827 110035 0 +0.00(+0.00%)
Feb 25, 2021 112260 113466 109827 110035 0 -5633.00(-4.87%)
Feb 24, 2021 115229 116208 114668 115668 0 +441.00(+0.38%)
Feb 23, 2021 112676 115380 112667 115227 0 +2559.00(+2.27%)
Feb 22, 2021 118388 118388 111650 112668 0 -5763.00(-4.87%)
Feb 19, 2021 119199 119250 117867 118431 0 +0.00(+0.00%)
Feb 18, 2021 119199 119250 117867 118431 0 -1925.00(-1.60%)
Feb 17, 2021 119421 120597 118880 120356 0 +927.00(+0.78%)
Feb 12, 2021 119300 119763 118163 119429 0 +0.00(+0.00%)
Feb 11, 2021 119300 119763 118163 119429 0 +994.00(+0.84%)
Feb 10, 2021 119472 119738 117970 118435 0 -1037.00(-0.87%)
Feb 09, 2021 119696 119975 118246 119472 0 -224.00(-0.19%)
Feb 08, 2021 120239 120844 119140 119696 0 -544.00(-0.45%)
Feb 05, 2021 119261 121117 119261 120240 0 +0.00(+0.00%)
Feb 04, 2021 119261 121117 119261 120240 0 +515.00(+0.43%)
Feb 03, 2021 118235 120210 118234 119725 0 +1491.00(+1.26%)
Feb 02, 2021 117520 119805 117519 118234 0 +716.00(+0.61%)
Feb 01, 2021 115093 117862 115093 117518 0 +2450.00(+2.13%)
Jan 29, 2021 118880 118880 114973 115068 0 +0.00(+0.00%)
Jan 28, 2021 118880 118880 114973 115068 0 -814.00(-0.70%)
Jan 27, 2021 116463 117840 114887 115882 0 -582.00(-0.50%)
Jan 26, 2021 117381 119167 116109 116464 0 -916.00(-0.78%)
Jan 22, 2021 118318 118318 116109 117380 0 +0.00(+0.00%)
Jan 21, 2021 118318 118318 116109 117380 0 -2266.00(-1.89%)
Jan 20, 2021 120644 121449 118740 119646 0 -990.00(-0.82%)
Jan 19, 2021 121250 122120 119257 120636 0 -606.00(-0.50%)
Jan 18, 2021 120351 122586 120351 121242 0 +893.00(+0.74%)
Jan 15, 2021 123472 123472 120185 120349 0 +0.00(+0.00%)
Jan 14, 2021 123472 123472 120185 120349 0 -1584.00(-1.30%)
Jan 13, 2021 123996 124032 121016 121933 0 -2065.00(-1.67%)
Jan 12, 2021 123255 124584 123227 123998 0 +743.00(+0.60%)
Jan 11, 2021 125075 125075 122506 123255 0 -1822.00(-1.46%)
Jan 08, 2021 122387 125324 122386 125077 0 +0.00(+0.00%)
Jan 07, 2021 122387 125324 122386 125077 0 +5977.00(+5.02%)
Jan 06, 2021 119377 120924 118917 119100 0 -276.00(-0.23%)
Jan 05, 2021 118835 119790 116756 119376 0 +521.00(+0.44%)
Jan 04, 2021 119024 120354 118062 118855 0 -162.00(-0.14%)
Dec 30, 2020 119410 120150 118919 119017 0 +0.00(+0.00%)
Dec 29, 2020 119410 120150 118919 119017 0 -107.00(-0.09%)
Dec 28, 2020 117806 119213 117805 119124 0 +1317.00(+1.12%)
Dec 23, 2020 116636 118311 116636 117807 0 +0.00(+0.00%)
Dec 22, 2020 116636 118311 116636 117807 0 +1984.00(+1.71%)
Dec 21, 2020 118021 118021 114730 115823 0 -2201.00(-1.86%)
Dec 18, 2020 118395 119370 117638 118024 0 +0.00(+0.00%)
Dec 17, 2020 118395 119370 117638 118024 0 +167.00(+0.14%)
Dec 16, 2020 116149 118178 115496 117857 0 +1708.00(+1.47%)
Dec 15, 2020 114613 116390 114613 116149 0 +1538.00(+1.34%)
Dec 14, 2020 115137 115740 114431 114611 0 -517.00(-0.45%)
Dec 11, 2020 115128 115527 113949 115128 0 +0.00(+0.00%)
Dec 10, 2020 115128 115527 113949 115128 0 +2127.00(+1.88%)
Dec 09, 2020 113799 114020 112567 113001 0 -792.00(-0.70%)
Dec 08, 2020 113590 114381 112820 113793 0 +203.00(+0.18%)
Dec 07, 2020 113750 114531 112629 113590 0 -160.00(-0.14%)
Dec 04, 2020 112294 113864 112294 113750 0 +0.00(+0.00%)
Dec 03, 2020 112294 113864 112294 113750 0 +1871.00(+1.67%)
Dec 02, 2020 111402 112315 110579 111879 0 +479.00(+0.43%)
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.