Brazil Bovespa Index (IX: BVSP)
58,992.11   +113.87 (+0.19%)
Daily Price  /  Updated: 9:54 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 65553 65553 63482 63489 0 -2066.00(-3.15%)
Feb 28, 2008 65495 66005 65248 65555 0 +60.00(+0.09%)
Feb 27, 2008 65178 65968 64647 65495 0 +312.00(+0.48%)
Feb 26, 2008 64994 65399 63983 65183 0 +182.00(+0.28%)
Feb 25, 2008 64605 65013 64060 65001 0 +392.00(+0.61%)
Feb 22, 2008 63780 64609 63360 64609 0 +817.00(+1.28%)
Feb 21, 2008 63748 64631 63620 63792 0 +45.00(+0.07%)
Feb 20, 2008 62292 63780 61634 63747 0 +1450.00(+2.33%)
Feb 19, 2008 62801 63590 62180 62297 0 -308.00(-0.49%)
Feb 18, 2008 61292 62846 61292 62605 0 +1333.00(+2.18%)
Feb 15, 2008 61803 61803 60717 61272 0 -547.00(-0.88%)
Feb 14, 2008 62595 63224 61737 61819 0 -772.00(-1.23%)
Feb 13, 2008 61802 63002 61802 62591 0 +786.00(+1.27%)
Feb 12, 2008 60645 62828 60645 61805 0 +1162.00(+1.92%)
Feb 11, 2008 59081 60805 59081 60643 0 +1567.00(+2.65%)
Feb 08, 2008 58967 59520 58843 59076 0 +111.00(+0.19%)
Feb 07, 2008 58965 59581 58030 58965 0 -4.00(-0.01%)
Feb 06, 2008 61076 61076 58742 58969 0 -2111.00(-3.46%)
Feb 05, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 04, 2008 59491 61187 59491 61080 3,601,800 +0.00(+0.00%)
Feb 01, 2008 59491 61187 59491 61080 0 +1590.00(+2.67%)
Jan 31, 2008 60288 60288 57886 59490 0 -799.00(-1.33%)
Jan 30, 2008 59522 60289 58752 60289 0 +759.00(+1.27%)
Jan 29, 2008 58597 59715 58597 59530 0 +936.00(+1.60%)
Jan 28, 2008 57457 58721 56360 58594 0 +1131.00(+1.97%)
Jan 25, 2008 54242 57675 54242 57463 3,801,800 +0.00(+0.00%)
Jan 24, 2008 54242 57675 54242 57463 0 +3228.00(+5.95%)
Jan 23, 2008 56098 56098 53011 54235 0 -1862.00(-3.32%)
Jan 22, 2008 53705 56541 53610 56097 0 +2388.00(+4.45%)
Jan 21, 2008 57503 57503 53487 53709 0 -3797.00(-6.60%)
Jan 18, 2008 57039 58291 56241 57506 0 +469.00(+0.82%)
Jan 17, 2008 58773 59643 56734 57037 0 -1740.00(-2.96%)
Jan 16, 2008 59906 59906 58077 58777 0 -1130.00(-1.89%)
Jan 15, 2008 62180 62180 59897 59907 0 -2281.00(-3.67%)
Jan 14, 2008 61950 62536 61643 62188 0 +246.00(+0.40%)
Jan 11, 2008 63514 63514 61942 61942 0 -1573.00(-2.48%)
Jan 10, 2008 62677 63615 62594 63515 0 +841.00(+1.34%)
Jan 09, 2008 62078 62674 61487 62674 0 +593.00(+0.96%)
Jan 08, 2008 60771 62650 60771 62081 0 +1309.00(+2.15%)
Jan 07, 2008 61054 61505 60092 60772 0 -265.00(-0.43%)
Jan 04, 2008 62898 63436 60574 61037 0 -1855.00(-2.95%)
Jan 03, 2008 62814 63129 62556 62892 0 +77.00(+0.12%)
Jan 02, 2008 63885 63906 62659 62815 0 -1071.00(-1.68%)
Jan 01, 2008 63776 64124 63598 63886 2,588,600 +0.00(+0.00%)
Dec 31, 2007 63776 64124 63598 63886 2,588,600 +0.00(+0.00%)
Dec 28, 2007 63776 64124 63598 63886 0 +112.00(+0.18%)
Dec 27, 2007 64287 64584 63590 63774 0 -514.00(-0.80%)
Dec 26, 2007 63101 64304 63101 64288 0 +1190.00(+1.89%)
Dec 24, 2007 61725 63398 61725 63098 2,453,000 +0.00(+0.00%)
Dec 21, 2007 61725 63398 61725 63098 0 +1382.00(+2.24%)
Dec 20, 2007 61724 62467 61416 61716 0 -6.00(-0.01%)
Dec 19, 2007 61108 61734 60915 61722 0 +626.00(+1.02%)
Dec 18, 2007 59832 61421 59414 61096 0 +1268.00(+2.12%)
Dec 17, 2007 62445 62445 59820 59828 0 -2617.00(-4.19%)
Dec 14, 2007 62868 63455 62445 62445 0 -416.00(-0.66%)
Dec 13, 2007 64735 64735 62466 62861 0 -1881.00(-2.91%)
Dec 12, 2007 64512 66171 64502 64742 0 +230.00(+0.36%)
Dec 11, 2007 65448 66451 64127 64512 0 -934.00(-1.43%)
Dec 10, 2007 65642 65874 65228 65446 0 -193.00(-0.29%)
Dec 07, 2007 65789 66529 65278 65639 0 -152.00(-0.23%)
Dec 06, 2007 64929 65791 64692 65791 0 +863.00(+1.33%)
Dec 05, 2007 63483 65204 63483 64928 0 +1446.00(+2.28%)
Dec 04, 2007 63203 63722 62373 63482 0 +282.00(+0.45%)
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