Brazil Bovespa Index (IX:BVSP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 05, 2025 | 164461 | 165036 | 157007 | 157369 | 0 | -7087.00(-4.31%) |
| Dec 04, 2025 | 161760 | 164551 | 161759 | 164456 | 0 | +2701.00(+1.67%) |
| Dec 03, 2025 | 161094 | 161963 | 161093 | 161755 | 0 | +663.00(+0.41%) |
| Dec 02, 2025 | 158612 | 161092 | 158612 | 161092 | 0 | +2481.00(+1.56%) |
| Dec 01, 2025 | 159073 | 159224 | 158029 | 158611 | 0 | -461.00(-0.29%) |
| Nov 30, 2025 | 158358 | 159689 | 158078 | 159072 | 0 | +0.00(+0.00%) |
| Nov 29, 2025 | 158358 | 159689 | 158078 | 159072 | 0 | +0.00(+0.00%) |
| Nov 28, 2025 | 158358 | 159689 | 158078 | 159072 | 0 | +712.00(+0.45%) |
| Nov 27, 2025 | 158554 | 158864 | 158167 | 158360 | 0 | -195.00(-0.12%) |
| Nov 26, 2025 | 155915 | 158714 | 155914 | 158555 | 0 | +2645.00(+1.70%) |
| Nov 25, 2025 | 155278 | 156373 | 154821 | 155910 | 0 | +632.00(+0.41%) |
| Nov 24, 2025 | 154769 | 155832 | 154529 | 155278 | 0 | +508.00(+0.33%) |
| Nov 23, 2025 | 155381 | 155387 | 153571 | 154770 | 0 | +0.00(+0.00%) |
| Nov 22, 2025 | 155381 | 155387 | 153571 | 154770 | 0 | +0.00(+0.00%) |
| Nov 21, 2025 | 155381 | 155387 | 153571 | 154770 | 0 | -611.00(-0.39%) |
| Nov 20, 2025 | 156522 | 156522 | 155212 | 155381 | 0 | +0.00(+0.00%) |
| Nov 19, 2025 | 156522 | 156522 | 155212 | 155381 | 0 | -1141.00(-0.73%) |
| Nov 18, 2025 | 156990 | 157040 | 155834 | 156522 | 0 | -471.00(-0.30%) |
| Nov 17, 2025 | 157742 | 157901 | 156568 | 156993 | 0 | -746.00(-0.47%) |
| Nov 16, 2025 | 157162 | 158366 | 156656 | 157739 | 0 | +0.00(+0.00%) |
| Nov 15, 2025 | 157162 | 158366 | 156656 | 157739 | 0 | +0.00(+0.00%) |
| Nov 14, 2025 | 157162 | 158366 | 156656 | 157739 | 0 | +577.00(+0.37%) |
| Nov 13, 2025 | 157633 | 158319 | 156509 | 157162 | 0 | -471.00(-0.30%) |
| Nov 12, 2025 | 157749 | 158134 | 156560 | 157633 | 0 | -116.00(-0.07%) |
| Nov 11, 2025 | 155257 | 158467 | 155252 | 157749 | 0 | +2492.00(+1.61%) |
| Nov 10, 2025 | 154061 | 155601 | 154058 | 155257 | 0 | +1193.00(+0.77%) |
| Nov 09, 2025 | 153339 | 154066 | 152368 | 154064 | 0 | +0.00(+0.00%) |
| Nov 08, 2025 | 153339 | 154066 | 152368 | 154064 | 0 | +0.00(+0.00%) |
| Nov 07, 2025 | 153339 | 154066 | 152368 | 154064 | 0 | +725.00(+0.47%) |
| Nov 06, 2025 | 153297 | 154352 | 153235 | 153339 | 0 | +45.00(+0.03%) |
| Nov 05, 2025 | 150709 | 153583 | 150296 | 153294 | 0 | +2590.00(+1.72%) |
| Nov 04, 2025 | 150453 | 150888 | 149979 | 150704 | 0 | +250.00(+0.17%) |
| Nov 03, 2025 | 149551 | 150761 | 149551 | 150454 | 0 | +914.00(+0.61%) |
| Nov 02, 2025 | 148774 | 149636 | 148774 | 149540 | 0 | +760.00(+0.51%) |
| Oct 30, 2025 | 148632 | 149234 | 147546 | 148780 | 0 | +147.00(+0.10%) |
| Oct 29, 2025 | 147430 | 149067 | 147430 | 148633 | 0 | +1204.00(+0.82%) |
| Oct 28, 2025 | 146970 | 147811 | 146575 | 147429 | 0 | +3344.00(+2.32%) |
| Oct 21, 2025 | 144509 | 144795 | 143829 | 144085 | 0 | -424.00(-0.29%) |
| Oct 20, 2025 | 143399 | 145216 | 143396 | 144509 | 0 | +1110.00(+0.77%) |
| Oct 19, 2025 | 142200 | 143424 | 141248 | 143399 | 0 | +0.00(+0.00%) |
| Oct 18, 2025 | 142200 | 143424 | 141248 | 143399 | 0 | +0.00(+0.00%) |
| Oct 17, 2025 | 142200 | 143424 | 141248 | 143399 | 0 | +1199.00(+0.84%) |
| Oct 16, 2025 | 142604 | 143191 | 141446 | 142200 | 0 | -404.00(-0.28%) |
| Oct 15, 2025 | 141683 | 142905 | 141154 | 142604 | 0 | +921.00(+0.65%) |
| Oct 14, 2025 | 141788 | 142589 | 141334 | 141683 | 0 | +1003.00(+0.71%) |
| Oct 12, 2025 | 141725 | 142274 | 140231 | 140680 | 0 | +0.00(+0.00%) |
| Oct 11, 2025 | 141725 | 142274 | 140231 | 140680 | 0 | +0.00(+0.00%) |
| Oct 10, 2025 | 141725 | 142274 | 140231 | 140680 | 0 | -1028.00(-0.73%) |
| Oct 09, 2025 | 142148 | 143212 | 141603 | 141708 | 0 | -437.00(-0.31%) |
| Oct 08, 2025 | 141356 | 142385 | 141356 | 142145 | 0 | +789.00(+0.56%) |
| Oct 07, 2025 | 143606 | 143606 | 141035 | 141356 | 0 | -2252.00(-1.57%) |
| Oct 06, 2025 | 144202 | 144532 | 143376 | 143608 | 0 | -593.00(-0.41%) |
| Oct 05, 2025 | 143950 | 144518 | 143676 | 144201 | 0 | +0.00(+0.00%) |
| Oct 04, 2025 | 143950 | 144518 | 143676 | 144201 | 0 | +0.00(+0.00%) |
| Oct 03, 2025 | 143950 | 144518 | 143676 | 144201 | 0 | +251.00(+0.17%) |
| Oct 02, 2025 | 145517 | 145621 | 143635 | 143950 | 0 | -1567.00(-1.08%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.