Brazil Bovespa Index (IX: BVSP)
54,721.32   -377.15 (-0.68%)
Daily Price  /  Updated: 3:39 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2013 53781 54131 53611 53739 0 +0.00(+0.00%)
Sep 27, 2013 53781 54131 53611 53739 0 -44.05(-0.08%)
Sep 26, 2013 54263 54344 53429 53783 0 -478.14(-0.88%)
Sep 25, 2013 54425 54612 53968 54261 0 -169.94(-0.31%)
Sep 24, 2013 54600 54818 54164 54431 0 -171.33(-0.31%)
Sep 23, 2013 54110 54683 54027 54602 0 +492.35(+0.91%)
Sep 21, 2013 55095 55243 54019 54110 0 +0.00(+0.00%)
Sep 20, 2013 55095 55243 54019 54110 0 -985.66(-1.79%)
Sep 19, 2013 55703 55900 54966 55096 0 -607.21(-1.09%)
Sep 18, 2013 54272 55827 53982 55703 0 +1431.65(+2.64%)
Sep 17, 2013 53823 54271 53576 54271 0 +449.62(+0.84%)
Sep 16, 2013 53799 54463 53559 53822 0 +24.12(+0.04%)
Sep 15, 2013 53311 53859 52917 53798 0 +0.00(+0.00%)
Sep 14, 2013 53311 53859 52917 53798 0 +0.00(+0.00%)
Sep 13, 2013 53311 53859 52917 53798 0 +490.42(+0.92%)
Sep 12, 2013 53570 53839 52945 53307 0 -263.37(-0.49%)
Sep 11, 2013 53982 54304 53307 53570 0 -408.57(-0.76%)
Sep 10, 2013 54252 54740 53769 53979 0 -272.82(-0.50%)
Sep 09, 2013 53752 54531 53257 54252 0 +502.43(+0.93%)
Sep 08, 2013 52354 54125 52354 53749 0 +0.00(+0.00%)
Sep 07, 2013 52354 54125 52354 53749 0 +0.00(+0.00%)
Sep 06, 2013 52354 54125 52354 53749 0 +1397.56(+2.67%)
Sep 05, 2013 51715 52498 51256 52352 0 +635.70(+1.23%)
Sep 04, 2013 51621 51830 51108 51716 0 +90.66(+0.18%)
Sep 03, 2013 51833 52289 51422 51626 0 -209.65(-0.40%)
Sep 02, 2013 50012 51976 50012 51835 0 +1826.77(+3.65%)
Sep 01, 2013 49932 50480 49649 50008 0 +0.00(+0.00%)
Aug 31, 2013 49932 50480 49649 50008 0 +0.00(+0.00%)
Aug 30, 2013 49932 50480 49649 50008 0 +86.50(+0.17%)
Aug 29, 2013 49867 50558 49845 49922 0 +54.96(+0.11%)
Aug 28, 2013 50092 50591 49530 49867 0 -224.63(-0.45%)
Aug 27, 2013 51425 51425 50018 50092 0 -1355.93(-2.64%)
Aug 26, 2013 52200 52398 51447 51447 0 -749.58(-1.44%)
Aug 25, 2013 51401 52197 51166 52197 0 +0.00(+0.00%)
Aug 24, 2013 51401 52197 51166 52197 0 +0.00(+0.00%)
Aug 23, 2013 51401 52197 51166 52197 0 +799.40(+1.56%)
Aug 22, 2013 50408 51458 50408 51398 0 +320.91(+0.63%)
Aug 21, 2013 50501 51077 50055 51077 0 +569.73(+1.13%)
Aug 20, 2013 51561 51561 50499 50507 0 -1067.07(-2.07%)
Aug 19, 2013 51540 52089 51115 51574 0 +35.31(+0.07%)
Aug 18, 2013 50906 51555 50800 51539 0 +0.00(+0.00%)
Aug 17, 2013 50906 51555 50800 51539 0 +0.00(+0.00%)
Aug 16, 2013 50906 51555 50800 51539 0 +630.44(+1.24%)
Aug 15, 2013 50880 51453 50050 50908 0 +12.42(+0.02%)
Aug 14, 2013 50594 51364 50414 50896 0 +295.37(+0.58%)
Aug 13, 2013 50299 51380 49878 50601 0 +157.96(+0.31%)
Aug 12, 2013 49878 51380 49878 50443 0 +567.69(+1.14%)
Aug 11, 2013 48949 50000 48836 49875 0 +0.00(+0.00%)
Aug 10, 2013 48949 50000 48836 49875 0 +0.00(+0.00%)
Aug 09, 2013 48949 50000 48836 49875 0 +946.08(+1.93%)
Aug 08, 2013 47453 49230 47453 48929 0 +1482.11(+3.12%)
Aug 07, 2013 47422 47665 47164 47447 0 +24.86(+0.05%)
Aug 06, 2013 48436 48522 47225 47422 0 -1014.59(-2.09%)
Aug 05, 2013 48477 48707 48264 48436 0 -37.60(-0.08%)
Aug 04, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 03, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 02, 2013 49141 49550 48448 48474 0 -666.74(-1.36%)
Aug 01, 2013 48235 49281 48235 49141 0 +906.29(+1.88%)
Jul 31, 2013 48558 48824 48140 48234 0 -327.29(-0.67%)
Jul 30, 2013 49220 49669 48560 48562 0 -650.55(-1.32%)
Jul 29, 2013 49414 49461 48975 49212 0 -209.72(-0.42%)
Jul 28, 2013 49068 49422 48633 49422 0 +0.00(+0.00%)
Jul 27, 2013 49068 49422 48633 49422 0 +0.00(+0.00%)
Jul 26, 2013 49068 49422 48633 49422 0 +355.30(+0.72%)
Jul 25, 2013 48372 49123 48007 49067 0 +692.52(+1.43%)
Jul 24, 2013 48816 48888 47999 48374 0 -445.29(-0.91%)
Jul 23, 2013 48579 49379 48579 48820 0 +245.43(+0.51%)
Jul 22, 2013 47407 48879 47407 48574 0 +1173.86(+2.48%)
Jul 21, 2013 47650 47650 47163 47400 0 +0.00(+0.00%)
Jul 20, 2013 47650 47650 47163 47400 0 +0.00(+0.00%)
Jul 19, 2013 47650 47650 47163 47400 0 -256.69(-0.54%)
Jul 18, 2013 47404 48057 47093 47657 0 +249.61(+0.53%)
Jul 17, 2013 46869 47710 46869 47407 0 +538.02(+1.15%)
Jul 16, 2013 46749 47330 46417 46869 0 +130.39(+0.28%)
Jul 15, 2013 45533 46840 45533 46739 0 +1205.66(+2.65%)
Jul 14, 2013 46624 46624 45529 45533 0 +0.00(+0.00%)
Jul 13, 2013 46624 46624 45529 45533 0 +0.00(+0.00%)
Jul 12, 2013 46624 46624 45529 45533 0 -1093.02(-2.34%)
Jul 11, 2013 45494 46719 45494 46626 0 +1142.83(+2.51%)
Jul 10, 2013 45211 45955 45082 45483 0 +407.93(+0.90%)
Jul 09, 2013 45211 45740 44839 45076 0 +0.00(+0.00%)
Jul 08, 2013 45211 45740 44839 45076 0 -134.99(-0.30%)
Jul 07, 2013 45757 45757 44107 45210 0 +0.00(+0.00%)
Jul 06, 2013 45757 45757 44107 45210 0 +0.00(+0.00%)
Jul 05, 2013 45757 45757 44107 45210 0 -552.67(-1.21%)
Jul 04, 2013 45046 46097 45046 45763 0 +719.13(+1.60%)
Jul 03, 2013 45227 45827 44552 45044 0 -259.90(-0.57%)
Jul 02, 2013 47222 47222 44819 45304 0 -1925.66(-4.08%)
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