Brazil Bovespa Index (IX: BVSP)
59,108.19   -6.47 (-0.01%)
Daily Price  /  Updated: 12:54 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 38178 38801 37324 38183 0 +3.00(+0.01%)
Feb 26, 2009 38234 39219 38180 38180 0 -52.00(-0.14%)
Feb 25, 2009 38712 38933 37694 38232 0 -482.64(-1.25%)
Feb 24, 2009 38715 38715 38715 38715 0 +0.00(+0.00%)
Feb 23, 2009 38715 38715 38715 38715 0 -0.36(-0.00%)
Feb 20, 2009 39725 39725 38103 38715 0 -1015.00(-2.55%)
Feb 19, 2009 39675 40433 39630 39730 0 +56.00(+0.14%)
Feb 18, 2009 39848 40434 39209 39674 0 -173.00(-0.43%)
Feb 17, 2009 41838 41838 39817 39847 0 -1994.00(-4.77%)
Feb 16, 2009 41672 41841 41026 41841 0 +167.00(+0.40%)
Feb 13, 2009 40512 41833 40512 41674 0 +1173.00(+2.90%)
Feb 12, 2009 40827 41082 39992 40501 0 -345.00(-0.84%)
Feb 11, 2009 41207 42032 40286 40846 0 -361.00(-0.88%)
Feb 10, 2009 42101 42819 40960 41207 0 -893.00(-2.12%)
Feb 09, 2009 42755 43441 41977 42100 0 -656.00(-1.53%)
Feb 06, 2009 41110 42873 41110 42756 0 +1647.00(+4.01%)
Feb 05, 2009 40120 41373 39791 41109 0 +980.00(+2.44%)
Feb 04, 2009 39746 41490 39746 40129 0 +382.00(+0.96%)
Feb 03, 2009 38665 39765 38655 39747 0 +1081.00(+2.80%)
Feb 02, 2009 39296 39364 38453 38666 0 -635.00(-1.62%)
Jan 30, 2009 39637 40273 39185 39301 0 -337.00(-0.85%)
Jan 29, 2009 40229 40229 39369 39638 0 -589.00(-1.46%)
Jan 28, 2009 38704 40438 38704 40227 0 +1528.00(+3.95%)
Jan 27, 2009 38511 39025 38422 38699 0 +190.00(+0.49%)
Jan 26, 2009 38130 39065 37831 38509 0 +377.00(+0.99%)
Jan 23, 2009 37891 38660 36744 38132 0 +238.00(+0.63%)
Jan 22, 2009 38543 38845 37255 37894 0 -649.00(-1.68%)
Jan 21, 2009 37279 38543 37279 38543 0 +1271.00(+3.41%)
Jan 20, 2009 38828 39174 37272 37272 0 -1556.00(-4.01%)
Jan 19, 2009 39351 39570 38700 38828 0 -514.00(-1.31%)
Jan 16, 2009 39149 39904 38578 39342 0 +191.00(+0.49%)
Jan 15, 2009 37993 39197 36806 39151 0 +1169.00(+3.08%)
Jan 14, 2009 39537 39570 37658 37982 0 -1562.00(-3.95%)
Jan 13, 2009 39397 40323 38623 39544 0 +141.00(+0.36%)
Jan 12, 2009 41585 41585 39345 39403 0 -2180.00(-5.24%)
Jan 09, 2009 41992 42525 41181 41583 0 -408.00(-0.97%)
Jan 08, 2009 40819 41991 40251 41991 0 +1171.00(+2.87%)
Jan 07, 2009 42308 42308 40563 40820 0 -1492.00(-3.53%)
Jan 06, 2009 41520 42363 41520 42312 0 +793.00(+1.91%)
Jan 05, 2009 40243 41889 39526 41519 0 +1275.00(+3.17%)
Jan 02, 2009 37550 40265 37550 40244 0 +2693.69(+7.17%)
Jan 01, 2009 37550 37550 37550 37550 0 +0.00(+0.00%)
Dec 31, 2008 37550 37550 37550 37550 0 +0.31(+0.00%)
Dec 30, 2008 37070 37783 37065 37550 0 +490.00(+1.32%)
Dec 29, 2008 36864 37631 36638 37060 0 +196.00(+0.53%)
Dec 26, 2008 36470 37136 36334 36864 0 +393.22(+1.08%)
Dec 25, 2008 36471 36471 36471 36471 0 +0.00(+0.00%)
Dec 24, 2008 36471 36471 36471 36471 0 -0.22(-0.00%)
Dec 23, 2008 37617 38005 36452 36471 0 -1148.00(-3.05%)
Dec 22, 2008 39140 39452 37478 37619 0 -1512.00(-3.86%)
Dec 19, 2008 39535 39785 38728 39131 0 -405.00(-1.02%)
Dec 18, 2008 39947 40498 38995 39536 0 -411.00(-1.03%)
Dec 17, 2008 39993 40361 39121 39947 0 -46.00(-0.12%)
Dec 16, 2008 38324 39993 38324 39993 0 +1673.00(+4.37%)
Dec 15, 2008 39368 39735 38320 38320 0 -1054.00(-2.68%)
Dec 12, 2008 38517 39374 37014 39374 0 +855.00(+2.22%)
Dec 11, 2008 39009 39880 38515 38519 0 -485.00(-1.24%)
Dec 10, 2008 37972 39748 37972 39004 0 +1036.00(+2.73%)
Dec 09, 2008 38285 38863 37653 37968 0 -317.00(-0.83%)
Dec 08, 2008 35347 38426 35347 38285 0 +2938.00(+8.31%)
Dec 05, 2008 35125 35435 34013 35347 0 +219.00(+0.62%)
Dec 04, 2008 35311 35944 35128 35128 0 -169.00(-0.48%)
Dec 03, 2008 35001 35476 33798 35297 0 +296.00(+0.85%)
Dec 02, 2008 34743 35734 34743 35001 0 +260.00(+0.75%)
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