Brazil Bovespa Index (IX: BVSP)
52,760.48   -1215.80 (-2.25%)
Daily Price  /  Updated: 10:40 AM EDT, May 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 54888 55910 54585 55910 7,138,200 +1023.00(+1.86%)
Apr 29, 2013 54254 55336 54254 54887 5,931,200 +634.96(+1.17%)
Apr 28, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 27, 2013 54963 55034 54147 54252 0 +0.04(+0.00%)
Apr 26, 2013 54963 55034 54147 54252 4,660,200 -711.00(-1.29%)
Apr 25, 2013 54989 55544 54792 54963 4,347,800 -21.00(-0.04%)
Apr 24, 2013 54875 55546 54723 54984 3,949,800 +99.00(+0.18%)
Apr 23, 2013 54301 55282 54165 54885 5,365,600 +587.00(+1.08%)
Apr 22, 2013 53927 54298 53420 54298 4,174,800 +369.00(+0.68%)
Apr 19, 2013 53169 54018 53169 53929 3,733,000 +763.00(+1.44%)
Apr 18, 2013 52887 53474 52392 53166 4,554,200 +284.00(+0.54%)
Apr 17, 2013 53984 53984 52540 52882 7,413,000 -1109.00(-2.05%)
Apr 16, 2013 52953 54095 52953 53991 4,353,800 +1041.00(+1.97%)
Apr 15, 2013 54952 54952 52950 52950 4,709,400 -1639.54(-3.00%)
Apr 14, 2013 55398 55398 54458 54590 0 -373.46(-0.68%)
Apr 12, 2013 55398 55531 54458 54963 4,805,800 -438.00(-0.79%)
Apr 11, 2013 56190 56284 55174 55401 3,836,800 -786.00(-1.40%)
Apr 10, 2013 55913 56976 55913 56187 5,388,600 +275.00(+0.49%)
Apr 09, 2013 55101 56305 55101 55912 5,186,200 +820.00(+1.49%)
Apr 08, 2013 55049 55136 54333 55092 5,504,200 +442.69(+0.81%)
Apr 06, 2013 54646 54792 53794 54649 0 -401.69(-0.73%)
Apr 05, 2013 54646 55227 53794 55051 5,975,800 +403.00(+0.74%)
Apr 04, 2013 55563 55579 54432 54648 4,574,000 -915.00(-1.65%)
Apr 03, 2013 54888 55574 54740 55563 4,480,400 +674.00(+1.23%)
Apr 02, 2013 55901 56257 54809 54889 3,588,600 -1013.00(-1.81%)
Apr 01, 2013 56348 56348 55897 55902 2,755,200 -450.09(-0.80%)
Mar 29, 2013 56035 56374 55874 56352 0 +0.09(+0.00%)
Mar 28, 2013 56035 56374 55874 56352 4,373,800 +318.00(+0.57%)
Mar 27, 2013 55677 56178 55130 56034 4,052,600 +363.00(+0.65%)
Mar 26, 2013 54879 55763 54879 55671 3,755,400 +798.00(+1.45%)
Mar 25, 2013 55250 55450 54648 54873 3,849,400 -703.67(-1.27%)
Mar 24, 2013 56025 56044 55382 55577 0 +333.67(+0.60%)
Mar 22, 2013 55577 55893 55098 55243 3,744,400 -334.00(-0.60%)
Mar 21, 2013 56025 56044 55382 55577 4,368,400 -453.00(-0.81%)
Mar 20, 2013 56361 56396 55831 56030 4,179,200 -331.00(-0.59%)
Mar 19, 2013 56973 57038 56100 56361 3,828,800 -612.00(-1.07%)
Mar 18, 2013 56869 57152 56139 56973 3,741,000 +104.00(+0.18%)
Mar 15, 2013 57275 57532 56805 56869 5,182,400 -412.00(-0.72%)
Mar 14, 2013 57386 57850 56722 57281 4,581,200 -105.00(-0.18%)
Mar 13, 2013 58204 58411 57286 57386 4,536,800 -823.00(-1.41%)
Mar 12, 2013 58542 58709 58113 58209 3,805,000 -336.00(-0.57%)
Mar 11, 2013 58440 58547 57800 58545 4,129,000 +174.21(+0.30%)
Mar 10, 2013 58842 59031 58129 58371 0 -62.21(-0.11%)
Mar 09, 2013 58842 59031 58129 58433 4,129,200 -414.00(-0.70%)
Mar 08, 2013 57940 59472 57940 58847 6,338,200 +907.00(+1.57%)
Mar 07, 2013 55953 58150 55953 57940 5,806,000 +1989.00(+3.55%)
Mar 06, 2013 56508 57227 55951 55951 4,261,000 -548.00(-0.97%)
Mar 05, 2013 56878 56878 56067 56499 4,033,800 +0.85(+0.00%)
Mar 04, 2013 56878 56878 56067 56498 0 -926.14(-1.61%)
Mar 03, 2013 57273 57798 56925 57424 0 +540.29(+0.95%)
Mar 02, 2013 57422 57422 56526 56884 3,889,600 -540.00(-0.94%)
Mar 01, 2013 57273 57798 56925 57424 4,441,800 +150.00(+0.26%)
Feb 28, 2013 56948 57402 56685 57274 5,034,000 +325.00(+0.57%)
Feb 27, 2013 56616 57007 56047 56949 4,510,600 +331.00(+0.58%)
Feb 26, 2013 56698 57157 56419 56618 3,965,400 +75.14(+0.13%)
Feb 24, 2013 56159 56725 56107 56543 0 -154.14(-0.27%)
Feb 23, 2013 56159 56742 56107 56697 5,113,800 +542.00(+0.97%)
Feb 22, 2013 56153 56227 55430 56155 4,915,800 -23.00(-0.04%)
Feb 21, 2013 57312 57569 56034 56178 4,950,200 -1136.00(-1.98%)
Feb 20, 2013 57619 58061 57234 57314 3,921,000 -300.00(-0.52%)
Feb 19, 2013 57906 57929 57420 57614 2,697,200 +40.08(+0.07%)
Feb 18, 2013 57906 57929 57420 57574 0 -329.38(-0.57%)
Feb 17, 2013 58076 58352 57802 57903 0 +0.30(+0.00%)
Feb 16, 2013 58076 58352 57802 57903 3,519,200 -174.00(-0.30%)
Feb 15, 2013 58406 58406 57751 58077 2,385,200 -329.00(-0.56%)
Feb 14, 2013 58495 58754 58252 58406 2,803,800 +0.26(+0.00%)
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 -0.17(-0.00%)
Feb 09, 2013 58374 58638 58025 58498 3,152,400 +126.00(+0.22%)
Feb 08, 2013 58936 59435 58116 58372 4,071,600 -579.00(-0.98%)
Feb 07, 2013 59442 59582 58588 58951 4,410,400 -494.00(-0.83%)
Feb 06, 2013 59576 59974 59132 59445 4,429,600 -131.00(-0.22%)
Feb 05, 2013 60350 60350 59256 59576 3,347,800 +0.34(+0.00%)
Feb 04, 2013 60350 60350 59256 59576 0 +238.96(+0.40%)
Feb 03, 2013 59764 60496 59742 59337 0 -1014.30(-1.68%)
Feb 02, 2013 59764 60496 59742 60351 3,412,400 +590.00(+0.99%)
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