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 (%)
Nov 30, 2000 13921 14074 13782 13788 0 -126.00(-0.91%)
Nov 29, 2000 14011 14011 13756 13914 0 -94.00(-0.67%)
Nov 28, 2000 14340 14495 13941 14008 0 +0.00(+0.00%)
Nov 27, 2000 14340 14495 13941 14008 0 -328.00(-2.29%)
Nov 25, 2000 14316 14413 12969 14336 0 +22.00(+0.15%)
Nov 24, 2000 14579 14604 14187 14314 0 -263.00(-1.80%)
Nov 23, 2000 14766 14766 14555 14577 0 -207.00(-1.40%)
Nov 22, 2000 14497 14845 14487 14784 0 +284.00(+1.96%)
Nov 21, 2000 14323 14535 14103 14500 0 +0.00(+0.00%)
Nov 20, 2000 14323 14535 14103 14500 0 +177.00(+1.24%)
Nov 18, 2000 14479 14570 14091 14323 0 -167.00(-1.15%)
Nov 17, 2000 14546 14575 14419 14490 0 +0.00(+0.00%)
Nov 16, 2000 14546 14575 14419 14490 0 -50.00(-0.34%)
Nov 15, 2000 14395 14632 14395 14540 0 +168.00(+1.17%)
Nov 14, 2000 14606 14609 14199 14372 0 +0.00(+0.00%)
Nov 13, 2000 14606 14609 14199 14372 0 -254.00(-1.74%)
Nov 11, 2000 14542 14701 14449 14626 0 +102.00(+0.70%)
Nov 10, 2000 14667 14782 14409 14524 0 -132.00(-0.90%)
Nov 09, 2000 14982 15191 14650 14656 0 -313.00(-2.09%)
Nov 08, 2000 14780 15029 14543 14969 0 +168.00(+1.14%)
Nov 07, 2000 14534 14868 14478 14801 0 +0.00(+0.00%)
Nov 06, 2000 14534 14868 14478 14801 0 +267.00(+1.84%)
Nov 04, 2000 14785 14925 14425 14534 0 +0.00(+0.00%)
Nov 03, 2000 14785 14925 14425 14534 0 -257.00(-1.74%)
Nov 02, 2000 14858 14859 14571 14791 0 -76.00(-0.51%)
Nov 01, 2000 14916 15099 14859 14867 0 -24.00(-0.16%)
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%)
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.