Skip to main content

Brazil Bovespa Index (IX: BVSP )

129,713.33 -926.00 (-0.71%)
Daily Price Updated: 5:24 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 14707 14951 14489 14891 0 +0.00(+0.00%)
Oct 30, 2000 14707 14951 14489 14891 0 +199.00(+1.35%)
Oct 27, 2000 14251 14700 14251 14692 0 +469.00(+3.30%)
Oct 26, 2000 13705 14223 13679 14223 0 +558.00(+4.08%)
Oct 25, 2000 13796 13927 13571 13665 0 -134.00(-0.97%)
Oct 24, 2000 14014 14161 13672 13799 0 -191.00(-1.37%)
Oct 23, 2000 14533 14535 13982 13990 0 -539.00(-3.71%)
Oct 20, 2000 14846 14918 14490 14529 0 -316.00(-2.13%)
Oct 19, 2000 14490 14869 14490 14845 0 +424.00(+2.94%)
Oct 18, 2000 14837 14837 14218 14421 0 -449.00(-3.02%)
Oct 17, 2000 15267 15386 14841 14870 0 -372.00(-2.44%)
Oct 16, 2000 15387 15585 15214 15242 0 -143.00(-0.93%)
Oct 13, 2000 15441 15441 15067 15385 0 -141.00(-0.91%)
Oct 11, 2000 15738 15738 15463 15526 0 -221.00(-1.40%)
Oct 10, 2000 15846 16008 15726 15747 0 -108.00(-0.68%)
Oct 09, 2000 15946 15975 15617 15855 0 -91.00(-0.57%)
Oct 06, 2000 16370 16404 15817 15946 0 -416.00(-2.54%)
Oct 05, 2000 15876 16398 15876 16362 0 +486.00(+3.06%)
Oct 04, 2000 15653 15883 15651 15876 0 +243.00(+1.55%)
Oct 03, 2000 15562 15917 15562 15633 0 +74.00(+0.48%)
Oct 02, 2000 15950 16090 15537 15559 0 -369.00(-2.32%)
Sep 29, 2000 16020 16135 15821 15928 0 -86.00(-0.54%)
Sep 28, 2000 15849 16041 15657 16014 0 +166.00(+1.05%)
Sep 27, 2000 16289 16404 15745 15848 0 -407.00(-2.50%)
Sep 26, 2000 16319 16468 16196 16255 0 -64.00(-0.39%)
Sep 25, 2000 16361 16521 16318 16319 0 -34.00(-0.21%)
Sep 22, 2000 16093 16426 15705 16353 0 +207.00(+1.28%)
Sep 21, 2000 16065 16172 15946 16146 0 +68.00(+0.42%)
Sep 20, 2000 16196 16216 15813 16078 0 -110.00(-0.68%)
Sep 19, 2000 15923 16189 15824 16188 0 +275.00(+1.73%)
Sep 18, 2000 16562 16609 15913 15913 0 -650.00(-3.92%)
Sep 15, 2000 16771 16771 16515 16563 0 -206.00(-1.23%)
Sep 14, 2000 17032 17108 16731 16769 0 -230.00(-1.35%)
Sep 13, 2000 16888 17092 16877 16999 0 +116.00(+0.69%)
Sep 12, 2000 17285 17304 16883 16883 0 -405.00(-2.34%)
Sep 11, 2000 17443 17475 17236 17288 0 -145.00(-0.83%)
Sep 08, 2000 17594 17692 17428 17433 0 -157.00(-0.89%)
Sep 06, 2000 17442 17648 17442 17590 0 +165.00(+0.95%)
Sep 05, 2000 17614 17639 17417 17425 0 -188.00(-1.07%)
Sep 04, 2000 17577 17716 17569 17613 0 +36.00(+0.20%)
Sep 01, 2000 17360 17577 17360 17577 0 +230.00(+1.33%)
Aug 31, 2000 17417 17563 17327 17347 0 -67.00(-0.38%)
Aug 30, 2000 17359 17563 17309 17414 0 +59.00(+0.34%)
Aug 29, 2000 17454 17490 17235 17355 0 -105.00(-0.60%)
Aug 28, 2000 17657 17686 17380 17460 0 -183.00(-1.04%)
Aug 25, 2000 17316 17668 17316 17643 0 +332.00(+1.92%)
Aug 24, 2000 17454 17454 17187 17311 0 -139.00(-0.80%)
Aug 23, 2000 17253 17455 17137 17450 0 +226.00(+1.31%)
Aug 22, 2000 17086 17428 17086 17224 0 +141.00(+0.83%)
Aug 21, 2000 17317 17420 17066 17083 0 -231.00(-1.33%)
Aug 18, 2000 17703 17780 17258 17314 0 -389.00(-2.20%)
Aug 17, 2000 17326 17858 17321 17703 0 +372.00(+2.15%)
Aug 16, 2000 17741 17771 17275 17331 0 -413.00(-2.33%)
Aug 15, 2000 17811 17910 17690 17744 0 -67.00(-0.38%)
Aug 14, 2000 17402 17926 17334 17811 0 +416.00(+2.39%)
Aug 11, 2000 16846 17395 16705 17395 0 +560.00(+3.33%)
Aug 10, 2000 16519 17023 16501 16835 0 +301.00(+1.82%)
Aug 09, 2000 16894 16977 16511 16534 0 -351.00(-2.08%)
Aug 08, 2000 17005 17062 16858 16885 0 -111.00(-0.65%)
Aug 07, 2000 16772 17014 16769 16996 0 +235.00(+1.40%)
Aug 04, 2000 16727 16907 16716 16761 0 +40.00(+0.24%)
Aug 03, 2000 16248 16761 16073 16721 0 +407.00(+2.49%)
Aug 02, 2000 16284 16535 16121 16314 0 +24.00(+0.15%)
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.