Brazil Bovespa Index (IX: BVSP)
57,419.96   -563.36 (-0.97%)
Daily Price  /  Updated: 8:45 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 51274 51996 51274 51507 0 +0.00(+0.00%)
Dec 30, 2013 51274 51996 51274 51507 0 +240.60(+0.47%)
Dec 29, 2013 51239 51395 51207 51267 0 +0.00(+0.00%)
Dec 28, 2013 51239 51395 51207 51267 0 +0.00(+0.00%)
Dec 27, 2013 51239 51395 51207 51267 0 +45.55(+0.09%)
Dec 26, 2013 51358 51610 51185 51221 0 -135.09(-0.26%)
Dec 25, 2013 51188 51605 51188 51356 0 +0.00(+0.00%)
Dec 24, 2013 51188 51605 51188 51356 0 +0.00(+0.00%)
Dec 23, 2013 51188 51605 51188 51356 0 +170.36(+0.33%)
Dec 22, 2013 51620 51641 51025 51186 0 +0.00(+0.00%)
Dec 21, 2013 51620 51641 51025 51186 0 +0.00(+0.00%)
Dec 20, 2013 51620 51641 51025 51186 0 -447.69(-0.87%)
Dec 19, 2013 50578 51633 50578 51633 0 +1070.00(+2.12%)
Dec 18, 2013 50110 50869 50110 50563 0 +473.08(+0.94%)
Dec 17, 2013 50279 50563 50049 50090 0 -189.26(-0.38%)
Dec 16, 2013 50049 50611 50049 50280 0 +228.43(+0.46%)
Dec 15, 2013 50133 50519 50006 50051 0 +0.00(+0.00%)
Dec 14, 2013 50133 50519 50006 50051 0 +0.00(+0.00%)
Dec 13, 2013 50133 50519 50006 50051 0 -70.43(-0.14%)
Dec 12, 2013 50077 50331 49842 50122 0 +53.62(+0.11%)
Dec 11, 2013 50991 51039 50068 50068 0 -925.03(-1.81%)
Dec 10, 2013 51167 51334 50956 50993 0 -172.36(-0.34%)
Dec 09, 2013 50942 51298 50832 51165 0 +221.11(+0.43%)
Dec 08, 2013 50788 51365 50610 50944 0 +0.00(+0.00%)
Dec 07, 2013 50788 51365 50610 50944 0 +0.00(+0.00%)
Dec 06, 2013 50788 51365 50610 50944 0 +156.64(+0.31%)
Dec 05, 2013 50220 51124 50220 50788 0 +571.84(+1.14%)
Dec 04, 2013 50359 50744 50114 50216 0 -133.10(-0.26%)
Dec 03, 2013 51240 51257 50224 50349 0 -895.98(-1.75%)
Dec 02, 2013 52479 52479 51245 51245 0 -1237.62(-2.36%)
Dec 01, 2013 51847 52482 51847 52482 0 +0.00(+0.00%)
Nov 30, 2013 51847 52482 51847 52482 0 +0.00(+0.00%)
Nov 29, 2013 51847 52482 51847 52482 0 +635.66(+1.23%)
Nov 28, 2013 51862 52458 51697 51847 0 -14.38(-0.03%)
Nov 27, 2013 51448 52113 51448 51861 0 +414.30(+0.81%)
Nov 26, 2013 52259 52410 51433 51447 0 -816.60(-1.56%)
Nov 25, 2013 52807 52995 52116 52264 0 -537.23(-1.02%)
Nov 24, 2013 52686 53221 52096 52801 0 +0.00(+0.00%)
Nov 23, 2013 52686 53221 52096 52801 0 +0.00(+0.00%)
Nov 22, 2013 52686 53221 52096 52801 0 +112.72(+0.21%)
Nov 21, 2013 53027 53027 52190 52688 0 -344.89(-0.65%)
Nov 20, 2013 54304 54304 52831 53033 0 +0.00(+0.00%)
Nov 19, 2013 54304 54304 52831 53033 0 -1274.13(-2.35%)
Nov 18, 2013 53452 54317 53452 54307 0 +855.44(+1.60%)
Nov 17, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 16, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 15, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 14, 2013 52233 53566 52233 53452 0 +1647.27(+3.18%)
Nov 12, 2013 52624 52811 51636 51804 0 -819.54(-1.56%)
Nov 11, 2013 52247 52646 52072 52624 0 +375.01(+0.72%)
Nov 10, 2013 52739 52868 51735 52249 0 +0.00(+0.00%)
Nov 09, 2013 52739 52868 51735 52249 0 +0.00(+0.00%)
Nov 08, 2013 52739 52868 51735 52249 0 -491.93(-0.93%)
Nov 07, 2013 53390 53891 52558 52741 0 -643.81(-1.21%)
Nov 06, 2013 53840 53857 53073 53385 0 -447.25(-0.83%)
Nov 05, 2013 54436 54539 53731 53832 0 -605.07(-1.11%)
Nov 04, 2013 54014 54531 54008 54437 0 +423.68(+0.78%)
Nov 03, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 02, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 01, 2013 54255 54387 53753 54013 0 -242.96(-0.45%)
Oct 31, 2013 54174 54466 53602 54256 0 +83.38(+0.15%)
Oct 30, 2013 54541 54764 53917 54173 0 -365.98(-0.67%)
Oct 29, 2013 55076 55267 54224 54539 0 -534.57(-0.97%)
Oct 28, 2013 54156 55076 54070 55073 0 +919.22(+1.70%)
Oct 27, 2013 54863 54911 54141 54154 0 +0.00(+0.00%)
Oct 26, 2013 54863 54911 54141 54154 0 +0.00(+0.00%)
Oct 25, 2013 54863 54911 54141 54154 0 -723.00(-1.32%)
Oct 24, 2013 55440 55864 54443 54877 0 -562.88(-1.02%)
Oct 23, 2013 56459 56459 55380 55440 0 -1020.35(-1.81%)
Oct 22, 2013 56074 56720 55898 56460 0 +382.95(+0.68%)
Oct 21, 2013 55380 56109 55257 56077 0 +698.97(+1.26%)
Oct 20, 2013 55360 56052 55004 55378 0 +0.00(+0.00%)
Oct 19, 2013 55360 56052 55004 55378 0 +0.00(+0.00%)
Oct 18, 2013 55360 56052 55004 55378 0 +20.33(+0.04%)
Oct 17, 2013 55966 56168 55146 55358 0 -614.90(-1.10%)
Oct 16, 2013 54983 56747 54902 55973 0 +992.39(+1.80%)
Oct 15, 2013 54176 55190 54053 54981 0 +810.04(+1.50%)
Oct 14, 2013 53150 54197 52833 54171 0 +1020.98(+1.92%)
Oct 13, 2013 53000 53301 52739 53150 0 +0.00(+0.00%)
Oct 12, 2013 53000 53301 52739 53150 0 +0.00(+0.00%)
Oct 11, 2013 53000 53301 52739 53150 0 +152.98(+0.29%)
Oct 10, 2013 52550 53133 52512 52997 0 +448.93(+0.85%)
Oct 09, 2013 52313 52836 51955 52548 0 +235.27(+0.45%)
Oct 08, 2013 52413 52556 51870 52312 0 -104.66(-0.20%)
Oct 07, 2013 52841 52912 52274 52417 0 -431.87(-0.82%)
Oct 06, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 05, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 04, 2013 52489 52872 52113 52849 0 +359.11(+0.68%)
Oct 03, 2013 53101 53429 52296 52490 0 -610.32(-1.15%)
Oct 02, 2013 53176 53474 52871 53100 0 -79.28(-0.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here