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

Brazil Bovespa Index (IX: BVSP )

120,766.57 -1335.58 (-1.09%)
Daily Price Updated: 6:23 PM EST, Dec 23, 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 (%)
Dec 23, 2024 122105 122105 120617 120767 0 -1335.00(-1.09%)
Dec 22, 2024 121183 122209 120700 122102 0 +0.00(+0.00%)
Dec 21, 2024 121183 122209 120700 122102 0 +0.00(+0.00%)
Dec 20, 2024 121183 122209 120700 122102 0 +914.00(+0.75%)
Dec 19, 2024 120768 121770 120768 121188 0 +416.00(+0.34%)
Dec 18, 2024 124698 124698 120457 120772 0 -3926.00(-3.15%)
Dec 17, 2024 123560 125301 123560 124698 0 +1138.00(+0.92%)
Dec 16, 2024 124610 124956 123495 123560 0 -1052.00(-0.84%)
Dec 15, 2024 126102 126290 124578 124612 0 +0.00(+0.00%)
Dec 14, 2024 126102 126290 124578 124612 0 +0.00(+0.00%)
Dec 13, 2024 126102 126290 124578 124612 0 -1430.00(-1.13%)
Dec 12, 2024 129587 129587 125829 126042 0 -3551.00(-2.74%)
Dec 11, 2024 128228 130899 127362 129593 0 +1365.00(+1.06%)
Dec 10, 2024 127213 128511 127213 128228 0 +1018.00(+0.80%)
Dec 09, 2024 125946 127542 125946 127210 0 +1264.00(+1.00%)
Dec 08, 2024 127856 127872 125833 125946 0 +0.00(+0.00%)
Dec 07, 2024 127856 127872 125833 125946 0 +0.00(+0.00%)
Dec 06, 2024 127856 127872 125833 125946 0 -1912.00(-1.50%)
Dec 05, 2024 126088 127989 126087 127858 0 +1771.00(+1.40%)
Dec 04, 2024 126139 126720 125828 126087 0 -52.00(-0.04%)
Dec 03, 2024 125235 126417 125233 126139 0 +903.00(+0.72%)
Dec 02, 2024 125668 125901 124734 125236 0 -432.00(-0.34%)
Dec 01, 2024 124610 126056 123946 125668 0 +0.00(+0.00%)
Nov 30, 2024 124610 126056 123946 125668 0 +0.00(+0.00%)
Nov 29, 2024 124610 126056 123946 125668 0 +1058.00(+0.85%)
Nov 28, 2024 127667 127668 124390 124610 0 -3059.00(-2.40%)
Nov 27, 2024 129923 130283 127669 127669 0 -2253.00(-1.73%)
Nov 26, 2024 129043 130361 129042 129922 0 +886.00(+0.69%)
Nov 25, 2024 129125 129495 128932 129036 0 -90.00(-0.07%)
Nov 24, 2024 126944 129126 126944 129126 0 +0.00(+0.00%)
Nov 23, 2024 126944 129126 126944 129126 0 +0.00(+0.00%)
Nov 22, 2024 126944 129126 126944 129126 0 +2204.00(+1.74%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.