Brazil Bovespa Index (IX: BVSP)
60,950.57   +1129.12 (+1.89%)
Daily Price  /  Updated: 10:54 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2001 16158 16274 15891 15891 0 -267.00(-1.65%)
Feb 23, 2001 15920 16223 15831 16158 0 +248.00(+1.56%)
Feb 22, 2001 15604 15914 15558 15910 0 +316.00(+2.03%)
Feb 21, 2001 15909 15909 15568 15594 0 -317.00(-1.99%)
Feb 20, 2001 16066 16242 15783 15911 0 -150.00(-0.93%)
Feb 19, 2001 16263 16392 16023 16061 0 -198.00(-1.22%)
Feb 16, 2001 16934 16950 16100 16259 0 -678.00(-4.00%)
Feb 15, 2001 17121 17262 16922 16937 0 -183.00(-1.07%)
Feb 14, 2001 17078 17286 16890 17120 0 +24.00(+0.14%)
Feb 13, 2001 16922 17174 16883 17096 0 +179.00(+1.06%)
Feb 12, 2001 17163 17234 16883 16917 0 -221.00(-1.29%)
Feb 09, 2001 17257 17270 17050 17138 0 -105.00(-0.61%)
Feb 08, 2001 16814 17279 16814 17243 0 +431.00(+2.56%)
Feb 07, 2001 17003 17003 16630 16812 0 -195.00(-1.15%)
Feb 06, 2001 16734 17017 16734 17007 0 +276.00(+1.65%)
Feb 05, 2001 16914 16941 16539 16731 0 -184.00(-1.09%)
Feb 02, 2001 17027 17206 16781 16915 0 -124.00(-0.73%)
Feb 01, 2001 17670 17673 16977 17039 0 -634.00(-3.59%)
Jan 31, 2001 17725 17921 17637 17673 0 -50.00(-0.28%)
Jan 30, 2001 17882 17898 17668 17723 0 -160.00(-0.89%)
Jan 29, 2001 17906 18023 17704 17883 0 -6.00(-0.03%)
Jan 26, 2001 17776 17933 17591 17889 0 +117.00(+0.66%)
Jan 24, 2001 17849 18022 17698 17772 0 -60.00(-0.34%)
Jan 23, 2001 17381 17864 17376 17832 0 +440.00(+2.53%)
Jan 22, 2001 17548 17578 17297 17392 0 -138.00(-0.79%)
Jan 19, 2001 17525 17816 17512 17530 0 +9.00(+0.05%)
Jan 18, 2001 17204 17642 17151 17521 0 +330.00(+1.92%)
Jan 17, 2001 16748 17255 16745 17191 0 +470.00(+2.81%)
Jan 16, 2001 16973 17035 16662 16721 0 -242.00(-1.43%)
Jan 15, 2001 16858 17038 16858 16963 0 +113.00(+0.67%)
Jan 12, 2001 17034 17212 16821 16850 0 -174.00(-1.02%)
Jan 11, 2001 16908 17045 16797 17024 0 +105.00(+0.62%)
Jan 10, 2001 16964 17093 16701 16919 0 -57.00(-0.34%)
Jan 09, 2001 16566 17096 16566 16976 0 +414.00(+2.50%)
Jan 08, 2001 16398 16623 16226 16562 0 +152.00(+0.93%)
Jan 05, 2001 16679 16888 16380 16410 0 -265.00(-1.59%)
Jan 04, 2001 16597 16933 16587 16675 0 +76.00(+0.46%)
Jan 03, 2001 15425 16599 15251 16599 0 +1174.00(+7.61%)
Jan 02, 2001 15242 15621 15174 15425 0 +166.00(+1.09%)
Dec 28, 2000 15188 15269 15132 15259 0 +73.00(+0.48%)
Dec 27, 2000 14805 15223 14805 15186 0 +391.00(+2.64%)
Dec 26, 2000 14663 14851 14659 14795 0 +143.00(+0.98%)
Dec 22, 2000 14533 14802 14532 14652 0 +147.00(+1.01%)
Dec 21, 2000 14727 14958 14461 14505 0 -117.00(-0.80%)
Dec 20, 2000 15306 15328 14618 14622 0 -714.00(-4.66%)
Dec 19, 2000 15085 15415 15085 15336 0 +253.00(+1.68%)
Dec 18, 2000 15002 15282 14093 15083 0 +95.00(+0.63%)
Dec 15, 2000 15253 15253 14833 14988 0 -271.00(-1.78%)
Dec 14, 2000 15261 15329 15080 15259 0 -32.00(-0.21%)
Dec 13, 2000 14916 15389 14900 15291 0 +385.00(+2.58%)
Dec 12, 2000 15186 15186 14869 14906 0 -282.00(-1.86%)
Dec 11, 2000 14991 15355 14991 15188 0 +205.00(+1.37%)
Dec 08, 2000 14462 15062 14461 14983 0 +523.00(+3.62%)
Dec 07, 2000 13947 14460 13918 14460 0 +515.00(+3.69%)
Dec 06, 2000 14180 14277 13945 13945 0 -237.00(-1.67%)
Dec 05, 2000 13513 14188 13513 14182 0 +672.00(+4.97%)
Dec 04, 2000 13396 13538 13242 13510 0 +73.00(+0.54%)
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