Bovespa (BVSP)

BM&FBovespa

Currency in BRL

Disclaimer

115,868

-140(-0.12%)

Delayed Data09:41:30

Day's Range

115,576

116,031

52 wk Range

96,997

123,010

Bovespa Historical Data

Get free historical data for Bovespa. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/25/2023 - 09/25/2023

Date	Price	Open	High	Low	Vol.	Change %
09/25/2023	115,768	116,009	116,031	115,642	1.74M	-0.21%
09/22/2023	116,009	116,147	116,968	115,855	9.44M	-0.12%
09/21/2023	116,145	118,695	118,695	116,013	12.69M	-2.15%
09/20/2023	118,695	117,864	119,616	117,847	9.24M	+0.72%
09/19/2023	117,846	118,288	118,458	117,628	11.45M	-0.37%
09/18/2023	118,288	118,759	119,486	118,123	11.27M	-0.40%
09/15/2023	118,758	119,393	119,780	118,666	16.11M	-0.53%
09/14/2023	119,392	118,181	119,748	118,181	13.28M	+1.03%
09/13/2023	118,176	117,968	119,318	117,722	12.08M	+0.18%
09/12/2023	117,968	116,885	118,154	116,885	9.19M	+0.93%
09/11/2023	116,883	115,316	117,131	115,316	8.79M	+1.36%
09/08/2023	115,313	115,979	115,979	114,839	8.36M	-0.58%
09/06/2023	115,985	117,331	117,971	115,984	9.92M	-1.15%
09/05/2023	117,331	117,776	117,957	116,637	10.87M	-0.38%
09/04/2023	117,777	117,893	118,576	117,590	5.53M	-0.10%
09/01/2023	117,893	115,744	117,991	115,744	11.89M	+1.86%
08/31/2023	115,742	117,537	117,637	115,742	12.95M	-1.53%
08/30/2023	117,535	118,404	118,841	117,471	8.92M	-0.73%
08/29/2023	118,404	118,051	118,493	117,400	9.63M	+1.10%
08/28/2023	117,121	115,838	117,253	115,836	9.60M	+1.11%
08/25/2023	115,837	117,025	117,252	115,397	9.21M	-1.02%

Highest

119,780

Change %

-1

Average

117,279

Difference

4,941

Lowest

114,839

Markets

US 30

33,918.00

-45.8

-0.13%

US 500

4,323.10

+3.0

+0.07%

Dow Jones

33,896.66

-67.18

-0.20%

S&P 500

4,322.88

+2.82

+0.07%

Nasdaq

13,222.64

+10.83

+0.08%

S&P 500 VIX

17.61

+0.41

+2.38%

Dollar Index

105.572

+0.312

+0.30%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.05	-0.34%	22.96M
AMZN	130.99	+1.45%	8.60M
NVDA	423.23	+1.71%	7.69M
AAPL	175.40	+0.35%	6.25M
META	299.08	0.00%	3.61M
MSFT	316.54	-0.15%	2.59M
BRKa	544,599.00	-0.30%	2.81K

Name	Last	Chg. %	Vol.
SEE	32.68	+4.04%	221.25K
GEHC	66.19	+2.89%	319.22K
KMX	78.75	+2.72%	375.93K
ENPH	123.14	+2.69%	497.65K
CF	85.81	+1.89%	183.16K
SEDG	137.53	+2.18%	194.51K
DOW	51.13	+1.75%	646.84K

Name	Last	Chg. %	Vol.
JD	29.64	-2.54%	1.57M
CCL	13.77	-1.99%	6.16M
MMM	95.54	-1.55%	598.85K
MKTX	212.52	-1.60%	20.88K
NWL	8.86	-1.23%	653.63K
BIIB	254.53	-1.22%	145.74K
PWR	186.01	-1.29%	96.67K

Popular Searches

Please try another search

Bovespa (BVSP)

Bovespa Historical Data