Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Aug 01, 2000 16475 16591 16127 16290 0 -165.00(-1.00%)
Jul 31, 2000 16487 16713 16455 16455 0 -31.00(-0.19%)
Jul 28, 2000 16949 17039 16448 16486 0 -463.00(-2.73%)
Jul 27, 2000 17121 17225 16923 16949 0 -172.00(-1.00%)
Jul 26, 2000 17049 17211 16840 17121 0 +72.00(+0.42%)
Jul 25, 2000 17390 17530 17046 17049 0 -337.00(-1.94%)
Jul 24, 2000 17314 17588 17314 17386 0 +68.00(+0.39%)
Jul 21, 2000 17207 17365 17071 17318 0 +114.00(+0.66%)
Jul 20, 2000 16951 17353 16951 17204 0 +276.00(+1.63%)
Jul 19, 2000 17354 17358 16868 16928 0 -441.00(-2.54%)
Jul 18, 2000 17379 17566 17281 17369 0 -19.00(-0.11%)
Jul 17, 2000 16890 17395 16890 17388 0 +507.00(+3.00%)
Jul 14, 2000 16439 16885 16390 16881 0 +437.00(+2.66%)
Jul 13, 2000 17057 17383 16416 16444 0 -609.00(-3.57%)
Jul 12, 2000 16893 17176 16693 17053 0 +172.00(+1.02%)
Jul 11, 2000 17473 17473 16827 16881 0 -591.00(-3.38%)
Jul 10, 2000 17620 17795 17444 17472 0 -127.00(-0.72%)
Jul 07, 2000 17352 17754 17352 17599 0 +251.00(+1.45%)
Jul 06, 2000 17148 17366 17024 17348 0 +213.00(+1.24%)
Jul 05, 2000 17285 17362 17086 17135 0 -144.00(-0.83%)
Jul 04, 2000 17106 17340 17088 17279 0 +190.00(+1.11%)
Jul 03, 2000 16747 17099 16743 17089 0 +361.00(+2.16%)
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%)
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.