Brazil Bovespa Index (IX: BVSP )

127,690.62 +827.59 (+0.65%)
Daily Price Updated: 5:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8718 8720 8352 8623 0 -93.00(-1.07%)
Sep 27, 2002 9200 9202 8703 8716 0 -483.00(-5.25%)
Sep 26, 2002 9251 9386 9170 9199 0 -29.00(-0.31%)
Sep 25, 2002 9207 9357 9207 9228 0 +80.00(+0.87%)
Sep 24, 2002 9245 9341 9069 9148 0 -116.00(-1.25%)
Sep 23, 2002 9575 9575 9137 9264 0 -321.00(-3.35%)
Sep 20, 2002 9375 9638 9375 9585 0 +213.00(+2.27%)
Sep 19, 2002 9512 9626 9353 9372 0 -133.00(-1.40%)
Sep 18, 2002 9626 9638 9399 9505 0 -145.00(-1.50%)
Sep 17, 2002 9855 9943 9613 9650 0 -181.00(-1.84%)
Sep 16, 2002 10171 10172 9822 9831 0 -350.00(-3.44%)
Sep 13, 2002 10156 10219 10086 10181 0 +8.00(+0.08%)
Sep 12, 2002 10182 10188 10032 10173 0 -9.00(-0.09%)
Sep 11, 2002 9967 10248 9967 10182 0 +222.00(+2.23%)
Sep 10, 2002 9962 10052 9841 9960 0 +6.00(+0.06%)
Sep 09, 2002 9725 9955 9716 9954 0 +237.00(+2.44%)
Sep 06, 2002 9739 9882 9643 9717 0 -6.00(-0.06%)
Sep 05, 2002 9993 9993 9709 9723 0 -274.00(-2.74%)
Sep 04, 2002 10167 10174 9921 9997 0 -139.00(-1.37%)
Sep 03, 2002 10365 10372 10065 10136 0 -242.00(-2.33%)
Sep 02, 2002 10383 10477 10312 10378 0 -4.00(-0.04%)
Aug 30, 2002 10465 10604 10382 10382 0 -73.00(-0.70%)
Aug 29, 2002 10351 10519 10175 10455 0 +75.00(+0.72%)
Aug 28, 2002 10383 10436 10231 10380 0 +8.00(+0.08%)
Aug 27, 2002 10118 10389 10118 10372 0 +274.00(+2.71%)
Aug 26, 2002 9690 10100 9689 10098 0 +422.00(+4.36%)
Aug 23, 2002 9710 9761 9594 9676 0 -27.00(-0.28%)
Aug 22, 2002 9441 9703 9412 9703 0 +265.00(+2.81%)
Aug 21, 2002 9270 9495 9270 9438 0 +175.00(+1.89%)
Aug 20, 2002 9455 9552 9258 9263 0 -154.00(-1.64%)
Aug 19, 2002 9512 9657 9404 9417 0 -109.00(-1.14%)
Aug 16, 2002 9213 9539 9213 9526 0 +343.00(+3.74%)
Aug 15, 2002 9373 9473 9161 9183 0 -160.00(-1.71%)
Aug 14, 2002 9461 9587 9017 9343 0 -101.00(-1.07%)
Aug 13, 2002 9724 9842 9444 9444 0 -280.00(-2.88%)
Aug 12, 2002 10008 10009 9687 9724 0 -262.00(-2.62%)
Aug 09, 2002 10315 10315 9971 9986 0 -330.00(-3.20%)
Aug 08, 2002 9911 10420 9911 10316 0 +446.00(+4.52%)
Aug 07, 2002 9766 10763 9649 9870 0 +115.00(+1.18%)
Aug 06, 2002 9472 9795 9471 9755 0 +285.00(+3.01%)
Aug 05, 2002 9848 9848 9452 9470 0 -382.00(-3.88%)
Aug 02, 2002 9768 9943 9738 9852 0 +92.00(+0.94%)
Aug 01, 2002 9782 9864 9537 9760 0 -3.00(-0.03%)
Jul 31, 2002 9346 9896 9344 9763 0 +421.00(+4.51%)
Jul 30, 2002 9247 9613 9188 9342 0 +102.00(+1.10%)
Jul 29, 2002 9251 9673 9240 9240 0 +23.00(+0.25%)
Jul 26, 2002 9672 9778 9155 9217 0 -449.00(-4.65%)
Jul 25, 2002 9947 9947 9486 9666 0 -271.00(-2.73%)
Jul 24, 2002 9739 9973 9423 9937 0 +191.00(+1.96%)
Jul 23, 2002 9900 10082 9603 9746 0 -146.00(-1.48%)
Jul 22, 2002 10568 10568 9879 9892 0 -691.00(-6.53%)
Jul 19, 2002 10813 10813 10545 10583 0 -230.00(-2.13%)
Jul 18, 2002 10755 10915 10710 10813 0 +58.00(+0.54%)
Jul 17, 2002 10589 10814 10589 10755 0 +177.00(+1.67%)
Jul 16, 2002 10646 10743 10522 10578 0 -55.00(-0.52%)
Jul 15, 2002 10966 10969 10474 10633 0 -334.00(-3.05%)
Jul 12, 2002 10811 10968 10213 10967 0 +161.00(+1.49%)
Jul 11, 2002 10545 10810 10467 10806 0 +250.00(+2.37%)
Jul 10, 2002 10690 10851 10539 10556 0 -131.00(-1.23%)
Jul 08, 2002 10524 10708 10506 10687 0 +163.00(+1.55%)
Jul 05, 2002 10663 10668 10425 10524 0 -131.00(-1.23%)
Jul 04, 2002 10661 10721 10594 10655 98,006,400 +19.00(+0.18%)
Jul 03, 2002 10854 10868 10520 10636 98,006,400 -210.00(-1.94%)
Jul 02, 2002 10891 10908 10711 10846 98,006,400 -46.00(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.