Skip to main content

Brazil Bovespa Index (IX: BVSP )

131,005.25 +1012.96 (+0.78%)
Daily Price Updated: 5:21 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2024 136041 136139 134910 136004 0 +0.00(+0.00%)
Aug 31, 2024 136041 136139 134910 136004 0 +0.00(+0.00%)
Aug 30, 2024 136041 136139 134910 136004 0 -37.00(-0.03%)
Aug 29, 2024 137349 137370 135858 136041 0 -1303.00(-0.95%)
Aug 28, 2024 136776 137469 135746 137344 0 +568.00(+0.42%)
Aug 27, 2024 136888 137213 136664 136776 0 -113.00(-0.08%)
Aug 26, 2024 135608 137013 135596 136889 0 +1281.00(+0.94%)
Aug 25, 2024 135174 136478 135174 135608 0 +0.00(+0.00%)
Aug 24, 2024 135174 136478 135174 135608 0 +0.00(+0.00%)
Aug 23, 2024 135174 136478 135174 135608 0 +435.00(+0.32%)
Aug 22, 2024 136462 136462 134836 135173 0 -1291.00(-0.95%)
Aug 21, 2024 136088 137040 136086 136464 0 +377.00(+0.28%)
Aug 20, 2024 135778 136330 135312 136087 0 +309.00(+0.23%)
Aug 19, 2024 133953 136179 133953 135778 0 +1825.00(+1.36%)
Aug 18, 2024 134154 134781 133852 133953 0 +0.00(+0.00%)
Aug 17, 2024 134154 134781 133852 133953 0 +0.00(+0.00%)
Aug 16, 2024 134154 134781 133852 133953 0 -200.00(-0.15%)
Aug 15, 2024 133319 134574 133319 134153 0 +835.00(+0.63%)
Aug 14, 2024 132398 133777 132112 133318 0 +920.00(+0.69%)
Aug 13, 2024 131115 132430 131115 132398 0 +1282.00(+0.98%)
Aug 12, 2024 130615 131662 130615 131116 0 +501.00(+0.38%)
Aug 11, 2024 128662 130631 128662 130615 0 +0.00(+0.00%)
Aug 10, 2024 128662 130631 128662 130615 0 +0.00(+0.00%)
Aug 09, 2024 128662 130631 128662 130615 0 +1954.00(+1.52%)
Aug 08, 2024 127515 128793 127515 128661 0 +1147.00(+0.90%)
Aug 07, 2024 126268 127517 126268 127514 0 +1247.00(+0.99%)
Aug 06, 2024 125270 126966 125261 126267 0 +997.00(+0.80%)
Aug 05, 2024 125851 125851 123073 125270 0 -584.00(-0.46%)
Aug 04, 2024 127395 128104 125731 125854 0 +0.00(+0.00%)
Aug 03, 2024 127395 128104 125731 125854 0 +0.00(+0.00%)
Aug 02, 2024 127395 128104 125731 125854 0 -1541.00(-1.21%)
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.