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

Brazil Bovespa Index (IX: BVSP )

127,829.80 -1851.91 (-1.43%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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, 2022 110431 111364 109523 109523 0 -908.00(-0.82%)
Aug 30, 2022 112323 112869 110103 110431 0 -1892.00(-1.68%)
Aug 29, 2022 112296 113222 111689 112323 0 +24.00(+0.02%)
Aug 26, 2022 113533 114091 111978 112299 0 +0.00(+0.00%)
Aug 25, 2022 113533 114091 111978 112299 0 -599.00(-0.53%)
Aug 24, 2022 112856 113888 112632 112898 0 +41.00(+0.04%)
Aug 23, 2022 110504 112965 110503 112857 0 +2356.00(+2.13%)
Aug 22, 2022 111487 111487 109858 110501 0 -995.00(-0.89%)
Aug 19, 2022 113807 113807 111146 111496 0 +0.00(+0.00%)
Aug 18, 2022 113807 113807 111146 111496 0 -2212.00(-1.95%)
Aug 17, 2022 113508 114146 112483 113708 0 +196.00(+0.17%)
Aug 16, 2022 113034 113626 112690 113512 0 +480.00(+0.42%)
Aug 15, 2022 112767 113214 111067 113032 0 +268.00(+0.24%)
Aug 12, 2022 109718 112764 109718 112764 0 +0.00(+0.00%)
Aug 11, 2022 109718 112764 109718 112764 0 +2528.00(+2.29%)
Aug 10, 2022 108658 110362 108657 110236 0 +1585.00(+1.46%)
Aug 09, 2022 108403 109331 107842 108651 0 +249.00(+0.23%)
Aug 08, 2022 106473 108489 106473 108402 0 +1930.00(+1.81%)
Aug 05, 2022 105893 107176 105518 106472 0 +0.00(+0.00%)
Aug 04, 2022 105893 107176 105518 106472 0 +2697.00(+2.60%)
Aug 03, 2022 103362 103878 102822 103775 0 +413.00(+0.40%)
Aug 02, 2022 102225 103660 101694 103362 0 +1137.00(+1.11%)
Aug 01, 2022 103165 103317 101764 102225 0 -940.00(-0.91%)
Jul 29, 2022 102597 103989 102514 103165 0 +0.00(+0.00%)
Jul 28, 2022 102597 103989 102514 103165 0 +1727.00(+1.70%)
Jul 27, 2022 99773 101471 99772 101438 0 +1666.30(+1.67%)
Jul 26, 2022 100270 100753 99365 99772 0 -498.30(-0.50%)
Jul 25, 2022 98926 100508 98925 100270 0 +1345.20(+1.36%)
Jul 22, 2022 99034 99724 98321 98925 0 +0.00(+0.00%)
Jul 21, 2022 99034 99724 98321 98925 0 +638.00(+0.65%)
Jul 20, 2022 98244 98366 97277 98287 0 +42.00(+0.04%)
Jul 19, 2022 96920 98346 96917 98245 0 +1328.70(+1.37%)
Jul 18, 2022 96553 98291 96553 96916 0 +365.10(+0.38%)
Jul 15, 2022 96119 96971 95267 96551 0 +0.00(+0.00%)
Jul 14, 2022 96119 96971 95267 96551 0 -1330.20(-1.36%)
Jul 13, 2022 98258 98928 97403 97881 0 -390.00(-0.40%)
Jul 12, 2022 98212 98737 97253 98271 0 +58.70(+0.06%)
Jul 11, 2022 100282 100282 97854 98212 0 -2076.50(-2.07%)
Jul 08, 2022 100732 101577 99958 100289 0 +0.00(+0.00%)
Jul 07, 2022 100732 101577 99958 100289 0 +1570.00(+1.59%)
Jul 06, 2022 98294 99141 97423 98719 0 +424.40(+0.43%)
Jul 05, 2022 98608 98608 96499 98295 0 -314.20(-0.32%)
Jul 04, 2022 98952 99353 98264 98609 0 -345.10(-0.35%)
Jul 01, 2022 98542 99340 97231 98954 0 +0.00(+0.00%)
Jun 30, 2022 98542 99340 97231 98954 0 -667.70(-0.67%)
Jun 29, 2022 100592 101313 99218 99622 0 -969.40(-0.96%)
Jun 28, 2022 100766 102237 99956 100591 0 -173.00(-0.17%)
Jun 27, 2022 98673 101106 98672 100764 0 +2091.70(+2.12%)
Jun 24, 2022 98081 99313 98031 98672 0 +0.00(+0.00%)
Jun 23, 2022 98081 99313 98031 98672 0 -850.00(-0.85%)
Jun 22, 2022 99678 100374 98050 99522 0 -162.20(-0.16%)
Jun 21, 2022 99854 101069 99166 99684 0 -168.20(-0.17%)
Jun 20, 2022 99824 100481 98409 99853 0 +27.80(+0.03%)
Jun 17, 2022 102800 102801 98402 99825 0 +0.00(+0.00%)
Jun 16, 2022 102800 102801 98402 99825 0 -2982.10(-2.90%)
Jun 15, 2022 102068 103952 102046 102807 0 +0.00(+0.00%)
Jun 14, 2022 102068 103952 102046 102807 0 +209.00(+0.20%)
Jun 13, 2022 105476 105478 101700 102598 0 -2883.00(-2.73%)
Jun 10, 2022 107091 107092 104648 105481 0 +0.00(+0.00%)
Jun 09, 2022 107091 107092 104648 105481 0 -2887.00(-2.66%)
Jun 08, 2022 110067 110142 108045 108368 0 -1702.00(-1.55%)
Jun 07, 2022 110185 110435 109394 110070 0 -116.00(-0.11%)
Jun 06, 2022 111102 111935 110015 110186 0 -916.00(-0.82%)
Jun 03, 2022 112392 112392 110935 111102 0 +0.00(+0.00%)
Jun 02, 2022 112392 112392 110935 111102 0 -258.00(-0.23%)
Jun 01, 2022 111351 111931 110822 111360 0 +9.00(+0.01%)
May 31, 2022 111036 111903 110685 111351 0 +319.00(+0.29%)
May 30, 2022 111944 112690 110655 111032 0 -910.00(-0.81%)
May 27, 2022 111890 112441 111558 111942 0 +0.00(+0.00%)
May 26, 2022 111890 112441 111558 111942 0 +1362.00(+1.23%)
May 25, 2022 110580 111006 109699 110580 0 -1.00(-0.00%)
May 24, 2022 110340 110635 108399 110581 0 +235.00(+0.21%)
May 23, 2022 108500 110680 108500 110346 0 +1858.00(+1.71%)
May 20, 2022 107056 108795 107056 108488 0 +0.00(+0.00%)
May 19, 2022 107056 108795 107056 108488 0 +2241.00(+2.11%)
May 18, 2022 108788 108923 106038 106247 0 -2542.00(-2.34%)
May 17, 2022 108246 109774 108245 108789 0 +556.00(+0.51%)
May 16, 2022 106925 108795 106852 108233 0 +1309.00(+1.22%)
May 13, 2022 105691 107773 105691 106924 0 +0.00(+0.00%)
May 12, 2022 105691 107773 105691 106924 0 +2527.00(+2.42%)
May 11, 2022 103110 105374 103008 104397 0 +1287.00(+1.25%)
May 10, 2022 103251 104286 102386 103110 0 -140.00(-0.14%)
May 09, 2022 105109 105109 102768 103250 0 -1885.00(-1.79%)
May 06, 2022 105303 106268 103984 105135 0 +0.00(+0.00%)
May 05, 2022 105303 106268 103984 105135 0 -3209.00(-2.96%)
May 04, 2022 106529 108382 104933 108344 0 +1816.00(+1.70%)
May 03, 2022 106640 107127 106033 106528 0 -111.00(-0.10%)
May 02, 2022 107876 107884 105218 106639 0 -1237.00(-1.15%)
Apr 29, 2022 109922 111819 107876 107876 0 +0.00(+0.00%)
Apr 28, 2022 109922 111819 107876 107876 0 -1473.00(-1.35%)
Apr 27, 2022 108214 110107 108214 109349 0 +1136.00(+1.05%)
Apr 26, 2022 110684 110685 107978 108213 0 -2472.00(-2.23%)
Apr 25, 2022 111077 111155 109222 110685 0 -393.00(-0.35%)
Apr 22, 2022 114343 114343 110591 111078 0 +0.00(+0.00%)
Apr 21, 2022 114343 114343 110591 111078 0 -3266.00(-2.86%)
Apr 20, 2022 115057 115057 113945 114344 0 +0.00(+0.00%)
Apr 19, 2022 115057 115057 113945 114344 0 -1343.00(-1.16%)
Apr 18, 2022 116182 116191 115177 115687 0 -495.00(-0.43%)
Apr 14, 2022 116781 116781 115624 116182 0 +0.00(+0.00%)
Apr 13, 2022 116781 116781 115624 116182 0 +35.00(+0.03%)
Apr 12, 2022 116963 118615 116054 116147 0 -806.00(-0.69%)
Apr 11, 2022 118320 118320 116953 116953 0 -1369.00(-1.16%)
Apr 08, 2022 118861 118868 117487 118322 0 +0.00(+0.00%)
Apr 07, 2022 118861 118868 117487 118322 0 +94.00(+0.08%)
Apr 06, 2022 118885 118885 116791 118228 0 -657.00(-0.55%)
Apr 05, 2022 121279 121628 118794 118885 0 -2395.00(-1.97%)
Apr 04, 2022 121569 121570 120754 121280 0 -290.00(-0.24%)
Apr 01, 2022 120001 121579 120001 121570 0 +0.00(+0.00%)
Mar 31, 2022 120001 121579 120001 121570 0 +1310.00(+1.09%)
Mar 30, 2022 120013 120531 119775 120260 0 +246.00(+0.20%)
Mar 29, 2022 118740 120900 118740 120014 0 +1276.00(+1.07%)
Mar 28, 2022 119082 119444 118061 118738 0 -343.00(-0.29%)
Mar 25, 2022 119062 119729 118548 119081 0 +0.00(+0.00%)
Mar 24, 2022 119062 119729 118548 119081 0 +1624.00(+1.38%)
Mar 23, 2022 117270 118270 117036 117457 0 +185.00(+0.16%)
Mar 22, 2022 116157 117541 116157 117272 0 +1117.00(+0.96%)
Mar 21, 2022 115307 116360 115208 116155 0 +844.00(+0.73%)
Mar 18, 2022 113076 115311 112475 115311 0 +0.00(+0.00%)
Mar 17, 2022 113076 115311 112475 115311 0 +4199.00(+3.78%)
Mar 16, 2022 108958 111183 108958 111112 0 +2153.00(+1.98%)
Mar 15, 2022 109925 109925 107781 108959 0 -969.00(-0.88%)
Mar 14, 2022 111716 112299 109717 109928 0 -1785.00(-1.60%)
Mar 11, 2022 113664 114627 111332 111713 0 +0.00(+0.00%)
Mar 10, 2022 113664 114627 111332 111713 0 -2187.00(-1.92%)
Mar 09, 2022 111210 114051 111207 113900 0 +2697.00(+2.43%)
Mar 08, 2022 111594 112390 110969 111203 0 -390.00(-0.35%)
Mar 07, 2022 114469 114529 111140 111593 0 -2881.00(-2.52%)
Mar 04, 2022 115166 115166 113389 114474 0 +0.00(+0.00%)
Mar 03, 2022 115166 115166 113389 114474 0 -700.00(-0.61%)
Mar 02, 2022 113143 115429 113143 115174 0 +2032.00(+1.80%)
Feb 25, 2022 111591 113142 110673 113142 0 +0.00(+0.00%)
Feb 24, 2022 113142 0 +1134.00(+1.01%)
Feb 23, 2022 112892 113721 111748 112008 0 -884.00(-0.78%)
Feb 22, 2022 111727 113315 111727 112892 0 +1167.00(+1.04%)
Feb 21, 2022 112880 113405 111608 111725 0 -1155.00(-1.02%)
Feb 18, 2022 113534 114213 112701 112880 0 +0.00(+0.00%)
Feb 17, 2022 113534 114213 112701 112880 0 -2301.00(-2.00%)
Feb 16, 2022 114830 115734 114816 115181 0 +353.00(+0.31%)
Feb 15, 2022 113905 114828 113882 114828 0 +929.00(+0.82%)
Feb 14, 2022 113643 114167 113358 113899 0 +327.00(+0.29%)
Feb 11, 2022 113368 114899 113128 113572 0 +0.00(+0.00%)
Feb 10, 2022 113368 114899 113128 113572 0 +1111.00(+0.99%)
Feb 09, 2022 112233 113163 111710 112461 0 +227.00(+0.20%)
Feb 08, 2022 111995 112251 110943 112234 0 +238.00(+0.21%)
Feb 07, 2022 112247 112517 111490 111996 0 -249.00(-0.22%)
Feb 04, 2022 111696 112415 110321 112245 0 +0.00(+0.00%)
Feb 03, 2022 111696 112415 110321 112245 0 +351.00(+0.31%)
Feb 02, 2022 113228 113666 111645 111894 0 -1334.00(-1.18%)
Feb 01, 2022 112143 113302 112135 113228 0 +1084.00(+0.97%)
Jan 31, 2022 111910 112678 111195 112144 0 +234.00(+0.21%)
Jan 28, 2022 112611 112969 111407 111910 0 +0.00(+0.00%)
Jan 27, 2022 112611 112969 111407 111910 0 +621.00(+0.56%)
Jan 26, 2022 110206 112695 110204 111289 0 +1085.00(+0.98%)
Jan 25, 2022 107935 110711 107185 110204 0 +2267.00(+2.10%)
Jan 24, 2022 108941 108948 106624 107937 0 -1005.00(-0.92%)
Jan 21, 2022 109097 109786 108368 108942 0 +0.00(+0.00%)
Jan 20, 2022 109097 109786 108368 108942 0 +929.00(+0.86%)
Jan 19, 2022 106670 108602 106669 108013 0 +1345.00(+1.26%)
Jan 18, 2022 106369 107013 105786 106668 0 +294.00(+0.28%)
Jan 17, 2022 106927 106928 106097 106374 0 -554.00(-0.52%)
Jan 14, 2022 105530 107062 105028 106928 0 +0.00(+0.00%)
Jan 13, 2022 105530 107062 105028 106928 0 +1242.00(+1.18%)
Jan 12, 2022 103779 105869 103771 105686 0 +1907.00(+1.84%)
Jan 11, 2022 101946 103780 101918 103779 0 +1834.00(+1.80%)
Jan 10, 2022 102719 102719 101038 101945 0 -774.00(-0.75%)
Jan 07, 2022 101561 102719 101104 102719 0 +0.00(+0.00%)
Jan 06, 2022 101561 102719 101104 102719 0 +1713.00(+1.70%)
Jan 05, 2022 103514 103514 100850 101006 0 -2508.00(-2.42%)
Jan 04, 2022 103922 104276 103096 103514 0 -408.00(-0.39%)
Jan 03, 2022 104823 106125 103413 103922 0 -900.00(-0.86%)
Dec 30, 2021 104106 105269 104106 104822 0 +0.00(+0.00%)
Dec 29, 2021 104106 105269 104106 104822 0 -42.00(-0.04%)
Dec 28, 2021 105555 105652 104503 104864 0 -690.00(-0.65%)
Dec 27, 2021 104892 105694 104798 105554 0 +663.00(+0.63%)
Dec 23, 2021 105251 105453 104637 104891 0 +0.00(+0.00%)
Dec 22, 2021 105251 105453 104637 104891 0 -609.00(-0.58%)
Dec 21, 2021 105020 105906 105020 105500 0 +480.00(+0.46%)
Dec 20, 2021 107171 107171 104358 105020 0 -2181.00(-2.03%)
Dec 17, 2021 108324 108324 106518 107201 0 +0.00(+0.00%)
Dec 16, 2021 108324 108324 106518 107201 0 -230.00(-0.21%)
Dec 15, 2021 106763 107603 105697 107431 0 +671.00(+0.63%)
Dec 14, 2021 107387 109148 106445 106760 0 -623.00(-0.58%)
Dec 13, 2021 107758 109493 107383 107383 0 -375.00(-0.35%)
Dec 10, 2021 106296 108275 106296 107758 0 +0.00(+0.00%)
Dec 09, 2021 106296 108275 106296 107758 0 -338.00(-0.31%)
Dec 08, 2021 107558 108521 107309 108096 0 +538.00(+0.50%)
Dec 07, 2021 106868 108655 106868 107558 0 +699.00(+0.65%)
Dec 06, 2021 105070 107498 105070 106859 0 +1789.00(+1.70%)
Dec 03, 2021 104467 106814 104090 105070 0 +0.00(+0.00%)
Dec 02, 2021 104467 106814 104090 105070 0 +4295.00(+4.26%)
Dec 01, 2021 101916 104087 100727 100775 0 -1140.00(-1.12%)
Nov 30, 2021 102814 103066 100075 101915 0 -899.00(-0.87%)
Nov 29, 2021 102227 104149 102226 102814 0 +590.00(+0.58%)
Nov 26, 2021 105810 105810 101495 102224 0 +0.00(+0.00%)
Nov 25, 2021 105810 105810 101495 102224 0 -2290.00(-2.19%)
Nov 24, 2021 103652 105041 102464 104514 0 +860.00(+0.83%)
Nov 23, 2021 102124 103841 101736 103654 0 +1532.00(+1.50%)
Nov 22, 2021 103036 104613 102122 102122 0 -913.00(-0.89%)
Nov 19, 2021 102426 103975 102143 103035 0 +0.00(+0.00%)
Nov 18, 2021 102426 103975 102143 103035 0 +87.00(+0.08%)
Nov 17, 2021 104405 105535 102551 102948 0 -1456.00(-1.39%)
Nov 16, 2021 106336 106971 104113 104404 0 -1931.00(-1.82%)
Nov 12, 2021 107576 107915 105842 106335 0 +0.00(+0.00%)
Nov 11, 2021 107576 107915 105842 106335 0 +367.00(+0.35%)
Nov 10, 2021 105535 107407 105140 105968 0 +433.00(+0.41%)
Nov 09, 2021 104783 106674 104783 105535 0 +754.00(+0.72%)
Nov 08, 2021 104824 105679 104182 104781 0 -43.00(-0.04%)
Nov 05, 2021 103412 105555 103412 104824 0 +0.00(+0.00%)
Nov 04, 2021 103412 105555 103412 104824 0 -793.00(-0.75%)
Nov 03, 2021 105547 106754 104205 105617 0 +66.00(+0.06%)
Nov 01, 2021 103514 106136 103514 105551 0 +0.00(+0.00%)
Oct 31, 2021 103514 106136 103514 105551 0 +2050.00(+1.98%)
Oct 29, 2021 105707 105954 103430 103501 0 +0.00(+0.00%)
Oct 28, 2021 105707 105954 103430 103501 0 -2862.00(-2.69%)
Oct 27, 2021 106433 108224 106045 106363 0 -57.00(-0.05%)
Oct 26, 2021 108713 108713 106321 106420 0 -2295.00(-2.11%)
Oct 25, 2021 106298 109372 106296 108715 0 +2419.00(+2.28%)
Oct 22, 2021 107714 107749 102854 106296 0 +0.00(+0.00%)
Oct 21, 2021 107714 107749 102854 106296 0 -4490.00(-4.05%)
Oct 20, 2021 110677 112023 110176 110786 0 +113.00(+0.10%)
Oct 19, 2021 114422 114422 109947 110673 0 -3755.00(-3.28%)
Oct 18, 2021 114647 114927 112841 114428 0 -220.00(-0.19%)
Oct 15, 2021 113189 114776 113049 114648 0 +0.00(+0.00%)
Oct 14, 2021 113189 114776 113049 114648 0 +1192.00(+1.05%)
Oct 13, 2021 112180 114159 111807 113456 0 +1276.00(+1.14%)
Oct 11, 2021 112834 113982 112052 112180 0 +0.00(+0.00%)
Oct 10, 2021 112834 113982 112052 112180 0 -653.00(-0.58%)
Oct 08, 2021 110586 114172 110586 112833 0 +0.00(+0.00%)
Oct 07, 2021 110586 114172 110586 112833 0 +2273.00(+2.06%)
Oct 06, 2021 110454 110614 108180 110560 0 +102.00(+0.09%)
Oct 05, 2021 110397 111691 110087 110458 0 +65.00(+0.06%)
Oct 04, 2021 112900 112900 109979 110393 0 -2507.00(-2.22%)
Oct 01, 2021 110980 113020 110980 112900 0 +0.00(+0.00%)
Sep 30, 2021 110980 113020 110980 112900 0 +1793.00(+1.61%)
Sep 29, 2021 110125 112028 110125 111107 0 +983.00(+0.89%)
Sep 28, 2021 113584 113584 109981 110124 0 -3459.00(-3.05%)
Sep 27, 2021 113283 114432 112360 113583 0 +300.00(+0.26%)
Sep 24, 2021 114062 114062 112505 113283 0 +0.00(+0.00%)
Sep 23, 2021 114062 114062 112505 113283 0 +1001.00(+0.89%)
Sep 22, 2021 110252 113321 110251 112282 0 +2032.00(+1.84%)
Sep 21, 2021 108859 110923 108859 110250 0 +1406.00(+1.29%)
Sep 20, 2021 111435 111435 107520 108844 0 -2595.00(-2.33%)
Sep 17, 2021 113794 113794 111157 111439 0 +0.00(+0.00%)
Sep 16, 2021 113794 113794 111157 111439 0 -3624.00(-3.15%)
Sep 15, 2021 116191 116312 114741 115063 0 -1118.00(-0.96%)
Sep 14, 2021 116405 117270 115809 116181 0 -223.00(-0.19%)
Sep 13, 2021 114300 117046 114300 116404 0 +2118.00(+1.85%)
Sep 10, 2021 115370 116896 114286 114286 0 +0.00(+0.00%)
Sep 09, 2021 115370 116896 114286 114286 0 +873.00(+0.77%)
Sep 08, 2021 117866 117866 113172 113413 0 -4456.00(-3.78%)
Sep 06, 2021 116926 117981 116156 117869 0 +0.00(+0.00%)
Sep 05, 2021 116926 117981 116156 117869 0 +936.00(+0.80%)
Sep 03, 2021 116679 117396 115583 116933 0 +0.00(+0.00%)
Sep 02, 2021 116679 117396 115583 116933 0 -2463.00(-2.06%)
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.