Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
131,065.44
-2057.23 (-1.55%)
Daily Price
Updated: 5:25 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2013
51847
52482
51847
52482
2,633,500
+635.00(+1.22%)
Nov 29, 2013
51862
52458
51697
51847
2,416,600
-14.00(-0.03%)
Nov 28, 2013
51448
52113
51448
51861
3,108,000
+414.00(+0.80%)
Nov 27, 2013
52259
52410
51433
51447
3,730,200
-817.00(-1.56%)
Nov 26, 2013
52807
52995
52116
52264
3,075,300
+0.50(+0.00%)
Nov 25, 2013
52807
52995
52116
52264
0
-537.20(-1.02%)
Nov 24, 2013
52686
53221
52096
52801
0
-0.30(-0.00%)
Nov 23, 2013
52686
53221
52096
52801
3,467,000
+113.00(+0.21%)
Nov 22, 2013
53027
53027
52190
52688
3,624,600
+0.00(+0.00%)
Nov 21, 2013
53027
53027
52190
52688
0
-345.00(-0.65%)
Nov 20, 2013
54304
54304
52831
53033
3,649,200
-1274.00(-2.35%)
Nov 19, 2013
53452
54317
53452
54307
3,320,500
+0.00(+0.00%)
Nov 18, 2013
53452
54317
53452
54307
0
+855.40(+1.60%)
Nov 17, 2013
52233
53566
52233
53452
0
+0.00(+0.00%)
Nov 16, 2013
52233
53566
52233
53452
0
-0.40(-0.00%)
Nov 15, 2013
52233
53566
52233
53452
3,609,700
+1222.00(+2.34%)
Nov 14, 2013
51804
52271
51290
52230
3,415,400
+426.00(+0.82%)
Nov 13, 2013
52624
52811
51636
51804
3,848,200
-820.00(-1.56%)
Nov 12, 2013
52247
52646
52072
52624
2,317,800
+0.10(+0.00%)
Nov 11, 2013
52247
52646
52072
52624
0
+375.00(+0.72%)
Nov 10, 2013
52739
52868
51735
52249
0
-0.10(-0.00%)
Nov 09, 2013
52739
52868
51735
52249
4,105,300
-492.00(-0.93%)
Nov 08, 2013
53390
53891
52558
52741
4,874,300
-644.00(-1.21%)
Nov 07, 2013
53840
53857
53073
53385
4,258,800
-447.00(-0.83%)
Nov 06, 2013
54436
54539
53731
53832
3,327,700
-605.00(-1.11%)
Nov 05, 2013
54014
54531
54008
54437
2,731,000
+0.10(+0.00%)
Nov 04, 2013
54014
54531
54008
54437
0
+423.70(+0.78%)
Nov 03, 2013
54255
54387
53753
54013
0
+0.00(+0.00%)
Nov 02, 2013
54255
54387
53753
54013
0
+0.20(+0.00%)
Nov 01, 2013
54255
54387
53753
54013
4,094,400
-243.00(-0.45%)
Oct 31, 2013
54174
54466
53602
54256
12,953,800
+83.00(+0.15%)
Oct 30, 2013
54541
54764
53917
54173
6,039,200
-366.00(-0.67%)
Oct 29, 2013
55076
55267
54224
54539
6,136,200
-534.00(-0.97%)
Oct 28, 2013
54156
55076
54070
55073
5,796,100
+918.90(+1.70%)
Oct 27, 2013
54863
54911
54141
54154
0
+0.00(+0.00%)
Oct 26, 2013
54863
54911
54141
54154
0
+0.10(+0.00%)
Oct 25, 2013
54863
54911
54141
54154
4,940,300
-723.00(-1.32%)
Oct 24, 2013
55440
55864
54443
54877
5,649,300
-563.00(-1.02%)
Oct 23, 2013
56459
56459
55380
55440
4,019,200
-1020.00(-1.81%)
Oct 22, 2013
56074
56720
55898
56460
4,607,000
+383.00(+0.68%)
Oct 21, 2013
55380
56109
55257
56077
4,658,500
+698.50(+1.26%)
Oct 20, 2013
55360
56052
55004
55378
0
+0.00(+0.00%)
Oct 19, 2013
55360
56052
55004
55378
0
+0.50(+0.00%)
Oct 18, 2013
55360
56052
55004
55378
5,977,600
+20.00(+0.04%)
Oct 17, 2013
55966
56168
55146
55358
7,207,200
-615.00(-1.10%)
Oct 16, 2013
54983
56747
54902
55973
12,960,000
+992.00(+1.80%)
Oct 15, 2013
54176
55190
54053
54981
8,575,300
+810.00(+1.50%)
Oct 14, 2013
53150
54197
52833
54171
4,094,500
+1021.40(+1.92%)
Oct 13, 2013
53000
53301
52739
53150
0
+0.00(+0.00%)
Oct 12, 2013
53000
53301
52739
53150
0
-0.40(-0.00%)
Oct 11, 2013
53000
53301
52739
53150
3,052,400
+153.00(+0.29%)
Oct 10, 2013
52550
53133
52512
52997
4,136,800
+449.00(+0.85%)
Oct 09, 2013
52313
52836
51955
52548
4,212,400
+236.00(+0.45%)
Oct 08, 2013
52413
52556
51870
52312
4,002,600
-105.00(-0.20%)
Oct 07, 2013
52841
52912
52274
52417
3,472,200
-432.00(-0.82%)
Oct 06, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 05, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 04, 2013
52489
52872
52113
52849
4,300,400
+359.00(+0.68%)
Oct 03, 2013
53101
53429
52296
52490
3,992,100
-610.00(-1.15%)
Oct 02, 2013
53176
53474
52871
53100
4,144,800
-79.00(-0.15%)
Oct 01, 2013
52337
53179
52093
53179
5,041,900
+841.00(+1.61%)
Sep 30, 2013
53737
53737
52291
52338
6,498,600
-1400.90(-2.61%)
Sep 29, 2013
53781
54131
53611
53739
0
-0.10(-0.00%)
Sep 27, 2013
53781
54131
53611
53739
4,217,400
-44.00(-0.08%)
Sep 26, 2013
54263
54344
53429
53783
6,266,400
-478.00(-0.88%)
Sep 25, 2013
54425
54612
53968
54261
3,904,000
-170.00(-0.31%)
Sep 24, 2013
54600
54818
54164
54431
4,296,000
-171.00(-0.31%)
Sep 23, 2013
54110
54683
54027
54602
3,915,400
+492.00(+0.91%)
Sep 21, 2013
55095
55242
54018
54110
0
+0.00(+0.00%)
Sep 20, 2013
55095
55243
54019
54110
4,421,000
-986.00(-1.79%)
Sep 19, 2013
55703
55900
54966
55096
5,134,600
-607.00(-1.09%)
Sep 18, 2013
54273
55827
53982
55703
7,541,000
+1432.00(+2.64%)
Sep 17, 2013
53823
54271
53576
54271
4,249,200
+449.00(+0.83%)
Sep 16, 2013
53799
54463
53559
53822
4,775,000
+24.50(+0.05%)
Sep 15, 2013
53311
53859
52917
53798
0
+0.00(+0.00%)
Sep 14, 2013
53311
53859
52917
53798
0
-0.50(-0.00%)
Sep 13, 2013
53311
53859
52917
53798
4,938,600
+491.00(+0.92%)
Sep 12, 2013
53570
53839
52945
53307
6,094,600
-263.00(-0.49%)
Sep 11, 2013
53982
54304
53307
53570
6,817,000
-409.00(-0.76%)
Sep 10, 2013
54252
54740
53769
53979
6,826,400
-273.00(-0.50%)
Sep 09, 2013
53752
54531
53257
54252
7,775,400
+502.60(+0.94%)
Sep 08, 2013
52354
54125
52354
53749
0
+0.00(+0.00%)
Sep 07, 2013
52354
54125
52354
53749
0
+0.40(+0.00%)
Sep 06, 2013
52354
54125
52354
53749
10,524,400
+1397.00(+2.67%)
Sep 05, 2013
51715
52498
51256
52352
6,194,200
+636.00(+1.23%)
Sep 04, 2013
51621
51830
51108
51716
5,036,400
+90.00(+0.17%)
Sep 03, 2013
51833
52289
51422
51626
6,887,000
-209.00(-0.40%)
Sep 02, 2013
50012
51976
50012
51835
9,666,200
+1826.60(+3.65%)
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
.