Brazil Bovespa Index (IX: BVSP)
48,495.70   -217.94 (-0.45%)
Daily Price  /  Updated: 6:41 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 57273 57798 56925 57404 0 +104.84(+0.18%)
Feb 27, 2013 56948 57402 56684 57299 0 +455.39(+0.80%)
Feb 26, 2013 56616 56844 56047 56844 0 +300.75(+0.53%)
Feb 24, 2013 56159 56725 56107 56543 0 +0.00(+0.00%)
Feb 23, 2013 56159 56725 56107 56543 0 +0.00(+0.00%)
Feb 22, 2013 56159 56725 56107 56543 0 +1047.31(+1.89%)
Feb 21, 2013 56153 56227 55430 55496 0 -828.93(-1.47%)
Feb 20, 2013 57312 57569 56188 56324 0 -1249.44(-2.17%)
Feb 18, 2013 57906 57929 57420 57574 0 -329.38(-0.57%)
Feb 17, 2013 58076 58352 57802 57903 0 +0.00(+0.00%)
Feb 16, 2013 58076 58352 57802 57903 0 +0.00(+0.00%)
Feb 15, 2013 58076 58352 57802 57903 0 -174.01(-0.30%)
Feb 14, 2013 58406 58406 57751 58077 0 -328.43(-0.56%)
Feb 13, 2013 58494 58754 58252 58406 0 -92.09(-0.16%)
Feb 12, 2013 58374 58638 58025 58498 0 +0.00(+0.00%)
Feb 11, 2013 58374 58638 58025 58498 0 +0.00(+0.00%)
Feb 09, 2013 58374 58638 58025 58498 0 +0.00(+0.00%)
Feb 08, 2013 58374 58638 58025 58498 0 +125.37(+0.21%)
Feb 07, 2013 58936 59435 58116 58372 0 -578.61(-0.98%)
Feb 06, 2013 59442 59582 58588 58951 0 -624.59(-1.05%)
Feb 04, 2013 60350 60350 59256 59576 0 +238.96(+0.40%)
Feb 03, 2013 59764 60496 59742 59337 0 +0.00(+0.00%)
Feb 02, 2013 59764 60496 59742 59337 0 +0.00(+0.00%)
Jan 31, 2013 59344 59771 59114 59337 0 -1069.63(-1.77%)
Jan 30, 2013 60027 60428 59758 60406 0 +0.00(+0.00%)
Jan 29, 2013 60027 60428 59758 60406 0 +379.26(+0.63%)
Jan 28, 2013 61178 61313 59921 60027 0 -1142.76(-1.87%)
Jan 27, 2013 61966 62249 60838 61170 0 +0.00(+0.00%)
Jan 26, 2013 61966 62249 60838 61170 0 +0.00(+0.00%)
Jan 25, 2013 61966 62249 60838 61170 0 -796.43(-1.29%)
Jan 24, 2013 61692 61969 61543 61966 0 +273.97(+0.44%)
Jan 23, 2013 61904 61995 61534 61692 0 -207.42(-0.34%)
Jan 22, 2013 61962 62052 61804 61900 0 +0.00(+0.00%)
Jan 21, 2013 61962 62052 61804 61900 0 -294.35(-0.47%)
Jan 20, 2013 61806 62309 61683 62194 0 +0.00(+0.00%)
Jan 19, 2013 61806 62309 61683 62194 0 +0.00(+0.00%)
Jan 18, 2013 61806 62309 61683 62194 0 +406.71(+0.66%)
Jan 17, 2013 61726 61787 61241 61787 0 +59.74(+0.10%)
Jan 16, 2013 62079 62151 61695 61728 0 -353.18(-0.57%)
Jan 15, 2013 61511 62285 61511 62081 0 +0.00(+0.00%)
Jan 14, 2013 61511 62285 61511 62081 0 +402.48(+0.65%)
Jan 13, 2013 61578 61947 61156 61678 0 +0.00(+0.00%)
Jan 12, 2013 61578 61947 61156 61678 0 +0.00(+0.00%)
Jan 11, 2013 61578 61947 61156 61678 0 +99.73(+0.16%)
Jan 10, 2013 61129 61812 61103 61579 0 +450.74(+0.74%)
Jan 09, 2013 61933 62265 61081 61128 0 -804.70(-1.30%)
Jan 08, 2013 62523 62699 61639 61933 0 +0.00(+0.00%)
Jan 07, 2013 62523 62699 61639 61933 0 -590.52(-0.94%)
Jan 06, 2013 63314 63314 62415 62523 0 +0.00(+0.00%)
Jan 05, 2013 63314 63314 62415 62523 0 +0.00(+0.00%)
Jan 04, 2013 63314 63314 62415 62523 0 -789.40(-1.25%)
Jan 03, 2013 62555 63473 62341 63312 0 +762.36(+1.22%)
Jan 02, 2013 60990 62887 60990 62550 0 +1595.94(+2.62%)
Jan 01, 2013 60416 61066 60416 60954 0 +0.00(+0.00%)
Dec 31, 2012 60416 61066 60416 60954 0 +538.21(+0.89%)
Dec 30, 2012 60964 61191 60233 60416 0 +0.00(+0.00%)
Dec 28, 2012 60964 61191 60233 60416 0 +0.00(+0.00%)
Dec 27, 2012 60964 61191 60233 60416 0 -543.84(-0.89%)
Dec 26, 2012 61003 61322 60861 60960 0 -47.24(-0.08%)
Dec 25, 2012 61271 61271 60221 61007 0 +0.00(+0.00%)
Dec 24, 2012 61271 61271 60221 61007 0 -269.09(-0.44%)
Dec 23, 2012 60992 61276 60622 61276 0 +0.00(+0.00%)
Dec 22, 2012 60992 61276 60622 61276 0 +0.00(+0.00%)
Dec 21, 2012 60992 61276 60622 61276 0 +0.00(+0.00%)
Dec 20, 2012 60992 61276 60622 61276 0 +277.78(+0.46%)
Dec 19, 2012 60461 61212 60396 60998 0 +537.61(+0.89%)
Dec 18, 2012 59568 60539 59565 60461 0 +894.21(+1.50%)
Dec 17, 2012 59604 59914 59323 59567 0 -38.40(-0.06%)
Dec 16, 2012 59320 59824 59273 59605 0 +0.00(+0.00%)
Dec 15, 2012 59320 59824 59273 59605 0 +0.00(+0.00%)
Dec 14, 2012 59320 59824 59273 59605 0 +288.17(+0.49%)
Dec 13, 2012 59459 59969 59154 59317 0 -306.59(-0.51%)
Dec 12, 2012 59257 59747 58951 59623 0 +0.00(+0.00%)
Dec 11, 2012 59257 59747 58951 59623 0 +375.11(+0.63%)
Dec 10, 2012 58468 59248 58091 59248 0 +1591.81(+2.76%)
Dec 09, 2012 57685 57860 57129 57656 0 +0.00(+0.00%)
Dec 08, 2012 57685 57860 57129 57656 0 +0.00(+0.00%)
Dec 07, 2012 57685 57860 57129 57656 0 -22.20(-0.04%)
Dec 06, 2012 57597 58127 57231 57679 0 +115.39(+0.20%)
Dec 05, 2012 58212 58520 57547 57563 0 -639.12(-1.10%)
Dec 04, 2012 57479 58332 57479 58202 0 +349.82(+0.60%)
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