Brazil Bovespa Index (IX: BVSP)
58,878.24   +428.95 (+0.73%)
Daily Price  /  Updated: 3:54 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 38018 38804 37688 37822 0 +0.00(+0.00%)
Feb 27, 2006 38018 38804 37688 37822 0 -788.00(-2.04%)
Feb 24, 2006 38406 38610 38337 38610 0 +205.00(+0.53%)
Feb 23, 2006 38242 38522 37747 38405 0 +159.00(+0.42%)
Feb 22, 2006 38166 38633 38056 38246 0 +80.00(+0.21%)
Feb 21, 2006 38541 38978 38166 38166 0 -373.00(-0.97%)
Feb 20, 2006 38418 38678 38032 38539 0 +117.00(+0.30%)
Feb 17, 2006 38256 38642 38256 38422 0 +166.00(+0.43%)
Feb 16, 2006 37245 38268 37245 38256 0 +1017.00(+2.73%)
Feb 15, 2006 36629 37447 36422 37239 0 +612.00(+1.67%)
Feb 14, 2006 36117 36734 35891 36627 0 +513.00(+1.42%)
Feb 13, 2006 36975 37076 36114 36114 0 -861.00(-2.33%)
Feb 10, 2006 36886 37813 36633 36975 0 +93.00(+0.25%)
Feb 09, 2006 36501 37177 36501 36882 0 +383.00(+1.05%)
Feb 08, 2006 36553 36784 36183 36499 0 -63.00(-0.17%)
Feb 07, 2006 37320 37376 36556 36562 0 -759.00(-2.03%)
Feb 06, 2006 37262 37776 37229 37321 0 +59.00(+0.16%)
Feb 03, 2006 37304 37609 36526 37262 0 -42.00(-0.11%)
Feb 02, 2006 38482 38508 37237 37304 0 -1181.00(-3.07%)
Feb 01, 2006 38382 38500 37886 38485 0 +102.00(+0.27%)
Jan 31, 2006 38243 38456 37630 38383 0 +141.00(+0.37%)
Jan 30, 2006 37824 38276 37501 38242 0 +420.00(+1.11%)
Jan 27, 2006 38018 38804 37688 37822 0 -192.00(-0.51%)
Jan 26, 2006 37402 38031 37402 38014 0 +614.00(+1.64%)
Jan 25, 2006 36632 37428 36632 37400 0 +0.00(+0.00%)
Jan 24, 2006 36632 37428 36632 37400 0 +768.00(+2.10%)
Jan 23, 2006 36687 36771 36213 36632 0 -63.00(-0.17%)
Jan 20, 2006 36857 36938 36432 36695 0 -163.00(-0.44%)
Jan 19, 2006 35813 36979 35813 36858 0 +1053.00(+2.94%)
Jan 18, 2006 36115 36115 35380 35805 0 -314.00(-0.87%)
Jan 17, 2006 36534 36534 35817 36119 0 -415.00(-1.14%)
Jan 16, 2006 35897 36534 35891 36534 0 +637.00(+1.77%)
Jan 13, 2006 35779 35951 35480 35897 0 +118.00(+0.33%)
Jan 12, 2006 35953 36286 35641 35779 0 -173.00(-0.48%)
Jan 11, 2006 35050 35953 35050 35952 0 +903.00(+2.58%)
Jan 10, 2006 35338 35338 34687 35049 0 -288.00(-0.82%)
Jan 09, 2006 35475 35601 35108 35337 0 -138.00(-0.39%)
Jan 06, 2006 35170 35529 34940 35475 0 +539.00(+1.54%)
Jan 05, 2006 35006 35088 34681 34936 0 -66.00(-0.19%)
Jan 04, 2006 34540 35223 34540 35002 0 +461.00(+1.33%)
Jan 03, 2006 33507 34563 33507 34541 0 +1034.00(+3.09%)
Jan 02, 2006 33462 33519 32860 33507 0 +369.00(+1.11%)
Dec 30, 2005 33371 33463 32965 33138 0 -318.00(-0.95%)
Dec 29, 2005 33137 33456 33137 33456 0 +318.00(+0.96%)
Dec 28, 2005 33371 33463 32965 33138 0 -233.00(-0.70%)
Dec 27, 2005 33297 33631 33239 33371 0 +73.00(+0.22%)
Dec 26, 2005 33331 33435 33140 33298 0 -33.00(-0.10%)
Dec 23, 2005 33509 33575 33280 33331 0 -182.00(-0.54%)
Dec 22, 2005 33521 33652 33463 33513 0 -4.00(-0.01%)
Dec 21, 2005 33068 33553 33068 33517 0 +450.00(+1.36%)
Dec 20, 2005 33008 33140 32768 33067 0 +62.00(+0.19%)
Dec 19, 2005 33284 33496 32908 33005 0 -287.00(-0.86%)
Dec 16, 2005 33193 33579 33193 33292 0 +99.00(+0.30%)
Dec 15, 2005 33625 33799 33103 33193 0 -436.00(-1.30%)
Dec 14, 2005 33420 33837 33369 33629 0 +209.00(+0.63%)
Dec 13, 2005 32971 33432 32835 33420 0 +449.00(+1.36%)
Dec 12, 2005 32925 33299 32868 32971 0 +49.00(+0.15%)
Dec 09, 2005 32483 32971 32483 32922 0 +442.00(+1.36%)
Dec 08, 2005 32756 32997 32476 32480 0 -277.00(-0.85%)
Dec 07, 2005 33225 33271 32649 32757 0 -466.00(-1.40%)
Dec 06, 2005 32712 33332 32712 33223 0 +522.00(+1.60%)
Dec 05, 2005 32835 32910 32547 32701 0 -131.00(-0.40%)
Dec 02, 2005 32617 32936 32617 32832 0 +215.00(+0.66%)
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