Brazil Bovespa Index (IX: BVSP)
54,721.32   -377.15 (-0.68%)
Daily Price  /  Updated: 10:39 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 54888 55910 54585 55910 0 +1023.12(+1.86%)
Apr 29, 2013 54254 55336 54254 54887 0 +635.21(+1.17%)
Apr 28, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 27, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 26, 2013 54963 55034 54147 54252 0 -711.28(-1.29%)
Apr 25, 2013 54989 55544 54792 54963 0 -20.91(-0.04%)
Apr 24, 2013 54875 55546 54723 54984 0 +99.48(+0.18%)
Apr 23, 2013 54301 55282 54165 54885 0 +587.02(+1.08%)
Apr 22, 2013 53926 54298 53420 54298 0 +368.81(+0.68%)
Apr 19, 2013 53169 54018 53169 53929 0 +763.01(+1.44%)
Apr 18, 2013 52887 53474 52392 53166 0 +283.95(+0.54%)
Apr 17, 2013 53984 53984 52540 52882 0 -1108.87(-2.05%)
Apr 16, 2013 52953 54095 52953 53991 0 +382.92(+0.71%)
Apr 15, 2013 54952 54952 53500 53608 0 -981.63(-1.80%)
Apr 14, 2013 55398 55398 54458 54590 0 +0.00(+0.00%)
Apr 12, 2013 55398 55398 54458 54590 0 -767.98(-1.39%)
Apr 11, 2013 56190 56284 55174 55358 0 -1245.18(-2.20%)
Apr 10, 2013 55913 56976 55913 56603 0 +1510.39(+2.74%)
Apr 09, 2013 55049 55136 54333 55092 0 +372.58(+0.68%)
Apr 08, 2013 55049 55124 54333 54720 0 +70.42(+0.13%)
Apr 06, 2013 54646 54792 53794 54649 0 +0.00(+0.00%)
Apr 05, 2013 54646 54792 53794 54649 0 -913.43(-1.64%)
Apr 04, 2013 54888 55574 54740 55563 0 +296.81(+0.54%)
Apr 03, 2013 54888 55364 54740 55266 0 +49.17(+0.09%)
Apr 02, 2013 55901 56257 55217 55217 0 -690.06(-1.23%)
Apr 01, 2013 56348 56348 55897 55907 0 -445.27(-0.79%)
Mar 29, 2013 56035 56374 55874 56352 0 +108.79(+0.19%)
Mar 28, 2013 56035 56292 55874 56243 0 +571.91(+1.03%)
Mar 27, 2013 54879 55763 54879 55671 0 +798.27(+1.45%)
Mar 26, 2013 55250 55450 54648 54873 0 +40.49(+0.07%)
Mar 25, 2013 55250 55450 54650 54833 0 -744.04(-1.34%)
Mar 24, 2013 56025 56044 55382 55577 0 +0.00(+0.00%)
Mar 22, 2013 56025 56044 55382 55577 0 +60.41(+0.11%)
Mar 21, 2013 56025 56044 55382 55516 0 -480.09(-0.86%)
Mar 20, 2013 56361 56396 55933 55996 0 -316.66(-0.56%)
Mar 19, 2013 56973 57038 56100 56313 0 -734.28(-1.29%)
Mar 18, 2013 56869 57091 56139 57047 0 +175.30(+0.31%)
Mar 15, 2013 57275 57532 56805 56872 0 -513.91(-0.90%)
Mar 14, 2013 58204 58411 57286 57386 0 -284.94(-0.49%)
Mar 13, 2013 58204 58411 57465 57671 0 -873.95(-1.49%)
Mar 12, 2013 58440 58547 57800 58545 0 +360.55(+0.62%)
Mar 11, 2013 58440 58447 57800 58184 0 -186.55(-0.32%)
Mar 10, 2013 58842 59031 58129 58371 0 +0.00(+0.00%)
Mar 08, 2013 58842 59031 58129 58371 0 -582.69(-0.99%)
Mar 07, 2013 57940 59472 57940 58953 0 +952.49(+1.64%)
Mar 06, 2013 55953 58035 55953 58001 0 +1817.24(+3.23%)
Mar 05, 2013 56508 57227 56189 56184 0 -314.40(-0.56%)
Mar 04, 2013 56878 56878 56067 56498 0 -926.14(-1.61%)
Mar 03, 2013 57273 57798 56925 57424 0 +0.00(+0.00%)
Mar 02, 2013 57273 57798 56925 57424 0 +0.00(+0.00%)
Mar 01, 2013 57273 57798 56925 57424 0 +20.45(+0.04%)
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%)
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