Brazil Bovespa Index (IX: BVSP)
54,302.57   -1421.22 (-2.55%)
Daily Price  /  Updated: 10:54 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2013 47609 47639 47059 47457 0 +0.00(+0.00%)
Jun 29, 2013 47609 47639 47059 47457 0 +0.00(+0.00%)
Jun 28, 2013 47609 47639 47059 47457 0 +285.15(+0.60%)
Jun 26, 2013 46903 47725 46903 47172 0 +278.94(+0.59%)
Jun 25, 2013 45967 47119 45967 46893 0 +927.99(+2.02%)
Jun 24, 2013 47039 47039 45406 45965 0 -1090.99(-2.32%)
Jun 23, 2013 48209 48209 46918 47056 0 +0.00(+0.00%)
Jun 21, 2013 48209 48209 46918 47056 0 -1158.39(-2.40%)
Jun 20, 2013 47884 48214 45930 48214 0 +321.37(+0.67%)
Jun 19, 2013 49457 49698 47838 47893 0 -1571.88(-3.18%)
Jun 18, 2013 49089 49550 48414 49465 0 +376.29(+0.77%)
Jun 17, 2013 49337 50123 49074 49089 0 -243.69(-0.49%)
Jun 16, 2013 50415 50656 49330 49332 0 +0.00(+0.00%)
Jun 15, 2013 50415 50656 49330 49332 0 +0.00(+0.00%)
Jun 14, 2013 50415 50656 49330 49332 0 -1082.55(-2.15%)
Jun 13, 2013 49179 50444 48968 50415 0 +1234.31(+2.51%)
Jun 12, 2013 49777 50380 48746 49181 0 -589.35(-1.18%)
Jun 11, 2013 51314 51314 49708 49770 0 -1546.72(-3.01%)
Jun 10, 2013 51619 51836 51160 51317 0 -301.98(-0.59%)
Jun 09, 2013 52877 52877 51428 51619 0 +0.00(+0.00%)
Jun 08, 2013 52877 52877 51428 51619 0 +0.00(+0.00%)
Jun 07, 2013 52877 52877 51428 51619 0 -1266.20(-2.39%)
Jun 06, 2013 52813 52937 52244 52885 0 +86.20(+0.16%)
Jun 05, 2013 54019 54207 52774 52799 0 -1219.27(-2.26%)
Jun 04, 2013 53944 54289 53498 54018 0 +73.54(+0.14%)
Jun 03, 2013 53512 53993 53143 53944 0 +438.28(+0.82%)
Jun 02, 2013 54633 54776 52942 53506 0 -1128.61(-2.07%)
May 30, 2013 56032 56032 54635 54635 0 +0.00(+0.00%)
May 29, 2013 56032 56032 54635 54635 0 -1401.57(-2.50%)
May 28, 2013 56399 56979 56009 56036 0 -359.68(-0.64%)
May 27, 2013 56415 56562 56353 56396 0 -10.27(-0.02%)
May 26, 2013 56350 56506 55901 56406 0 +0.00(+0.00%)
May 24, 2013 56350 56506 55901 56406 0 +56.30(+0.10%)
May 23, 2013 56423 56423 55379 56350 0 -79.36(-0.14%)
May 22, 2013 56269 57099 56037 56429 0 +163.95(+0.29%)
May 21, 2013 55699 56265 55379 56265 0 +564.55(+1.01%)
May 20, 2013 55162 55705 54630 55701 0 +536.50(+0.97%)
May 19, 2013 54780 55489 54780 55164 0 +0.00(+0.00%)
May 17, 2013 54780 55489 54780 55164 0 +391.65(+0.72%)
May 16, 2013 54943 55401 54592 54773 0 +105.80(+0.19%)
May 15, 2013 54667 54667 54667 0 +219.05(+0.40%)
May 13, 2013 55106 55106 54389 54448 0 -660.03(-1.20%)
May 12, 2013 55446 55446 54832 55108 0 +0.00(+0.00%)
May 10, 2013 55446 55446 54832 55108 0 -339.76(-0.61%)
May 09, 2013 55805 56072 54905 55448 0 -357.24(-0.64%)
May 08, 2013 56281 56814 55805 55805 0 -469.86(-0.83%)
May 07, 2013 55429 56450 55207 56275 0 +844.78(+1.52%)
May 06, 2013 55488 55542 54652 55430 0 -58.20(-0.10%)
May 05, 2013 55330 56366 55330 55488 0 +0.00(+0.00%)
May 03, 2013 55330 56366 55330 55488 0 +166.15(+0.30%)
May 02, 2013 55919 55919 55104 55322 0 -588.44(-1.05%)
May 01, 2013 54888 55910 54585 55910 0 +0.00(+0.00%)
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%)
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