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

Brazil Bovespa Index (IX: BVSP )

126,922.11 -1275.14 (-0.99%)
Daily Price Updated: 6:23 PM EST, Nov 21, 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 (%)
Nov 21, 2024 128197 128197 126594 126922 0 -1275.00(-0.99%)
Nov 20, 2024 127768 128579 127235 128197 0 +0.00(+0.00%)
Nov 19, 2024 127768 128579 127235 128197 0 +429.00(+0.34%)
Nov 18, 2024 127791 128277 127226 127768 0 -24.00(-0.02%)
Nov 17, 2024 127734 128423 127389 127792 0 +0.00(+0.00%)
Nov 16, 2024 127734 128423 127389 127792 0 +0.00(+0.00%)
Nov 15, 2024 127734 128423 127389 127792 0 +0.00(+0.00%)
Nov 14, 2024 127734 128423 127389 127792 0 +58.00(+0.05%)
Nov 13, 2024 127698 128100 126869 127734 0 +36.00(+0.03%)
Nov 12, 2024 127873 128210 127411 127698 0 -176.00(-0.14%)
Nov 11, 2024 127829 128095 127306 127874 0 +44.00(+0.03%)
Nov 10, 2024 129647 129647 126973 127830 0 +0.00(+0.00%)
Nov 09, 2024 129647 129647 126973 127830 0 +0.00(+0.00%)
Nov 08, 2024 129647 129647 126973 127830 0 -1852.00(-1.43%)
Nov 07, 2024 130341 131319 129406 129682 0 -659.00(-0.51%)
Nov 06, 2024 130613 130670 128822 130341 0 -320.00(-0.24%)
Nov 05, 2024 130515 130769 129692 130661 0 +146.00(+0.11%)
Nov 04, 2024 128130 130609 128128 130515 0 +2394.00(+1.87%)
Nov 03, 2024 129718 129902 128070 128121 0 +0.00(+0.00%)
Nov 02, 2024 129718 129902 128070 128121 0 +0.00(+0.00%)
Nov 01, 2024 129718 129902 128070 128121 0 -1592.00(-1.23%)
Oct 31, 2024 130639 130798 129642 129713 0 -926.00(-0.71%)
Oct 30, 2024 130730 131027 130473 130639 0 -91.00(-0.07%)
Oct 29, 2024 131214 131765 130693 130730 0 -483.00(-0.37%)
Oct 28, 2024 129894 131421 129894 131213 0 +1320.00(+1.02%)
Oct 27, 2024 130067 130529 129806 129893 0 +0.00(+0.00%)
Oct 26, 2024 130067 130529 129806 129893 0 +0.00(+0.00%)
Oct 25, 2024 130067 130529 129806 129893 0 -174.00(-0.13%)
Oct 24, 2024 129233 130130 128798 130067 0 +834.00(+0.65%)
Oct 23, 2024 129949 129949 128589 129233 0 -718.00(-0.55%)
Oct 22, 2024 130346 130346 129094 129951 0 -411.00(-0.32%)
Oct 21, 2024 130499 131124 130157 130362 0 -137.00(-0.10%)
Oct 20, 2024 130793 131725 130121 130499 0 +0.00(+0.00%)
Oct 19, 2024 130793 131725 130121 130499 0 +0.00(+0.00%)
Oct 18, 2024 130793 131725 130121 130499 0 -294.00(-0.22%)
Oct 17, 2024 131716 131716 129902 130793 0 -957.00(-0.73%)
Oct 16, 2024 131045 132233 130780 131750 0 +707.00(+0.54%)
Oct 15, 2024 131005 131457 130200 131043 0 +38.00(+0.03%)
Oct 14, 2024 129992 131220 129729 131005 0 +1013.00(+0.78%)
Oct 13, 2024 130354 130354 129338 129992 0 +0.00(+0.00%)
Oct 12, 2024 130354 130354 129338 129992 0 +0.00(+0.00%)
Oct 11, 2024 130354 130354 129338 129992 0 -361.00(-0.28%)
Oct 10, 2024 129963 130418 129835 130353 0 +391.00(+0.30%)
Oct 09, 2024 131510 131520 129719 129962 0 -1550.00(-1.18%)
Oct 08, 2024 132016 132016 130371 131512 0 -506.00(-0.38%)
Oct 07, 2024 131792 132943 131676 132018 0 +226.00(+0.17%)
Oct 06, 2024 131672 131936 131156 131792 0 +0.00(+0.00%)
Oct 05, 2024 131672 131936 131156 131792 0 +0.00(+0.00%)
Oct 04, 2024 131672 131936 131156 131792 0 +120.00(+0.09%)
Oct 03, 2024 133514 133514 131176 131672 0 -1843.00(-1.38%)
Oct 02, 2024 132495 134922 132495 133515 0 +1020.00(+0.77%)
Oct 01, 2024 131817 133405 131817 132495 0 +679.00(+0.52%)
Sep 30, 2024 132761 133120 131816 131816 0 -914.00(-0.69%)
Sep 29, 2024 133010 133923 132628 132730 0 +0.00(+0.00%)
Sep 28, 2024 133010 133923 132628 132730 0 +0.00(+0.00%)
Sep 27, 2024 133010 133923 132628 132730 0 -280.00(-0.21%)
Sep 26, 2024 131595 133313 131594 133010 0 +1424.00(+1.08%)
Sep 25, 2024 132156 132982 131489 131586 0 -570.00(-0.43%)
Sep 24, 2024 130570 133073 130570 132156 0 +1588.00(+1.22%)
Sep 23, 2024 131065 131065 130100 130568 0 -497.00(-0.38%)
Sep 22, 2024 133121 133128 130907 131065 0 +0.00(+0.00%)
Sep 21, 2024 133121 133128 130907 131065 0 +0.00(+0.00%)
Sep 20, 2024 133121 133128 130907 131065 0 -2058.00(-1.55%)
Sep 19, 2024 133748 134759 133123 133123 0 -625.00(-0.47%)
Sep 18, 2024 134960 135203 133748 133748 0 -1212.00(-0.90%)
Sep 17, 2024 135118 135118 134180 134960 0 -158.00(-0.12%)
Sep 16, 2024 134885 135715 134870 135118 0 +236.00(+0.17%)
Sep 15, 2024 134031 135878 134031 134882 0 +0.00(+0.00%)
Sep 14, 2024 134031 135878 134031 134882 0 +0.00(+0.00%)
Sep 13, 2024 134031 135878 134031 134882 0 +853.00(+0.64%)
Sep 12, 2024 134677 134777 133591 134029 0 -648.00(-0.48%)
Sep 11, 2024 134319 135087 133757 134677 0 +357.00(+0.27%)
Sep 10, 2024 134738 134738 133754 134320 0 -417.00(-0.31%)
Sep 09, 2024 134574 135250 134399 134737 0 +165.00(+0.12%)
Sep 08, 2024 136508 136653 134476 134572 0 +0.00(+0.00%)
Sep 07, 2024 136508 136653 134476 134572 0 +0.00(+0.00%)
Sep 06, 2024 136508 136653 134476 134572 0 -1930.00(-1.41%)
Sep 05, 2024 136112 136656 135959 136502 0 +391.00(+0.29%)
Sep 04, 2024 134359 136838 134359 136111 0 +1758.00(+1.31%)
Sep 03, 2024 134907 135011 134171 134353 0 -553.00(-0.41%)
Sep 02, 2024 136004 136004 134497 134906 0 -1098.00(-0.81%)
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.