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
)
133,122.67
-625.02 (-0.47%)
Daily Price
Updated: 5:20 PM EDT, Sep 19, 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 (%)
May 31, 2013
54633
54776
52942
53506
8,790,400
-1128.70(-2.07%)
May 30, 2013
56032
56032
54635
54635
0
-0.30(-0.00%)
May 29, 2013
56032
56032
54635
54635
5,004,200
-1401.00(-2.50%)
May 28, 2013
56399
56979
56009
56036
4,175,200
-360.00(-0.64%)
May 27, 2013
56415
56562
56353
56396
2,051,200
-10.20(-0.02%)
May 26, 2013
56350
56506
55901
56406
0
+0.20(+0.00%)
May 24, 2013
56350
56506
55901
56406
4,852,600
+56.00(+0.10%)
May 23, 2013
56423
56423
55379
56350
4,072,000
-79.00(-0.14%)
May 22, 2013
56269
57099
56037
56429
4,872,400
+164.00(+0.29%)
May 21, 2013
55699
56265
55379
56265
3,898,600
+564.00(+1.01%)
May 20, 2013
55162
55705
54630
55701
4,164,800
+536.70(+0.97%)
May 19, 2013
54780
55489
54780
55164
0
+0.30(+0.00%)
May 17, 2013
54780
55489
54780
55164
4,067,400
+391.00(+0.71%)
May 16, 2013
54943
55539
54592
54773
5,080,200
-163.00(-0.30%)
May 15, 2013
54668
55216
54488
54936
4,899,800
+269.00(+0.49%)
May 14, 2013
54442
55030
54327
54667
5,094,800
+219.00(+0.40%)
May 13, 2013
55106
55106
54389
54448
3,956,400
-659.80(-1.20%)
May 12, 2013
55446
55446
54832
55108
0
-0.20(-0.00%)
May 10, 2013
55446
55446
54832
55108
5,315,200
-340.00(-0.61%)
May 09, 2013
55805
56072
54905
55448
4,799,400
-357.00(-0.64%)
May 08, 2013
56281
56814
55805
55805
6,519,800
-470.00(-0.84%)
May 07, 2013
55429
56450
55207
56275
6,235,400
+845.00(+1.52%)
May 06, 2013
55488
55542
54652
55430
6,452,600
-58.10(-0.10%)
May 05, 2013
55330
56366
55330
55488
0
+0.10(+0.00%)
May 03, 2013
55330
56366
55330
55488
8,860,800
+166.00(+0.30%)
May 02, 2013
55919
55919
55104
55322
5,436,000
-588.40(-1.05%)
May 01, 2013
54888
55910
54585
55910
0
+0.40(+0.00%)
Apr 30, 2013
54888
55910
54585
55910
7,138,200
+1023.00(+1.86%)
Apr 29, 2013
54254
55336
54254
54887
5,931,200
+635.00(+1.17%)
Apr 28, 2013
54963
55034
54147
54252
0
+0.00(+0.00%)
Apr 27, 2013
54963
55034
54147
54252
0
+0.00(+0.00%)
Apr 26, 2013
54963
55034
54147
54252
4,660,200
-711.00(-1.29%)
Apr 25, 2013
54989
55544
54792
54963
4,347,800
-21.00(-0.04%)
Apr 24, 2013
54875
55546
54723
54984
3,949,800
+99.00(+0.18%)
Apr 23, 2013
54301
55282
54165
54885
5,365,600
+587.00(+1.08%)
Apr 22, 2013
53927
54298
53420
54298
4,174,800
+369.00(+0.68%)
Apr 19, 2013
53169
54018
53169
53929
3,733,000
+763.00(+1.44%)
Apr 18, 2013
52887
53474
52392
53166
4,554,200
+284.00(+0.54%)
Apr 17, 2013
53984
53984
52540
52882
7,413,000
-1109.00(-2.05%)
Apr 16, 2013
52953
54095
52953
53991
4,353,800
+1041.00(+1.97%)
Apr 15, 2013
54952
54952
52950
52950
4,709,400
-1639.50(-3.00%)
Apr 14, 2013
55398
55398
54458
54590
0
-373.50(-0.68%)
Apr 12, 2013
55398
55531
54458
54963
4,805,800
-438.00(-0.79%)
Apr 11, 2013
56190
56284
55174
55401
3,836,800
-786.00(-1.40%)
Apr 10, 2013
55913
56976
55913
56187
5,388,600
+275.00(+0.49%)
Apr 09, 2013
55101
56305
55101
55912
5,186,200
+820.00(+1.49%)
Apr 08, 2013
55049
55136
54333
55092
5,504,200
+442.70(+0.81%)
Apr 06, 2013
54646
54792
53794
54649
0
-401.70(-0.73%)
Apr 05, 2013
54646
55227
53794
55051
5,975,800
+403.00(+0.74%)
Apr 04, 2013
55563
55579
54432
54648
4,574,000
-915.00(-1.65%)
Apr 03, 2013
54888
55574
54740
55563
4,480,400
+674.00(+1.23%)
Apr 02, 2013
55901
56257
54809
54889
3,588,600
-1013.00(-1.81%)
Apr 01, 2013
56348
56348
55897
55902
2,755,200
-450.10(-0.80%)
Mar 29, 2013
56035
56374
55874
56352
0
+0.10(+0.00%)
Mar 28, 2013
56035
56374
55874
56352
4,373,800
+318.00(+0.57%)
Mar 27, 2013
55677
56178
55130
56034
4,052,600
+363.00(+0.65%)
Mar 26, 2013
54879
55763
54879
55671
3,755,400
+798.00(+1.45%)
Mar 25, 2013
55250
55450
54648
54873
3,849,400
-703.70(-1.27%)
Mar 24, 2013
56025
56044
55382
55577
0
+333.70(+0.60%)
Mar 22, 2013
55577
55893
55098
55243
3,744,400
-334.00(-0.60%)
Mar 21, 2013
56025
56044
55382
55577
4,368,400
-453.00(-0.81%)
Mar 20, 2013
56361
56396
55831
56030
4,179,200
-331.00(-0.59%)
Mar 19, 2013
56973
57038
56100
56361
3,828,800
-612.00(-1.07%)
Mar 18, 2013
56869
57152
56139
56973
3,741,000
+104.00(+0.18%)
Mar 15, 2013
57275
57532
56805
56869
5,182,400
-412.00(-0.72%)
Mar 14, 2013
57386
57850
56722
57281
4,581,200
-105.00(-0.18%)
Mar 13, 2013
58204
58411
57286
57386
4,536,800
-823.00(-1.41%)
Mar 12, 2013
58542
58709
58113
58209
3,805,000
-336.00(-0.57%)
Mar 11, 2013
58440
58547
57800
58545
4,129,000
+174.20(+0.30%)
Mar 10, 2013
58842
59031
58129
58371
0
-62.20(-0.11%)
Mar 09, 2013
58842
59031
58129
58433
4,129,200
-414.00(-0.70%)
Mar 08, 2013
57940
59472
57940
58847
6,338,200
+907.00(+1.57%)
Mar 07, 2013
55953
58150
55953
57940
5,806,000
+1989.00(+3.55%)
Mar 06, 2013
56508
57227
55951
55951
4,261,000
-548.00(-0.97%)
Mar 05, 2013
56878
56878
56067
56499
4,033,800
+0.90(+0.00%)
Mar 04, 2013
56878
56878
56067
56498
0
-926.20(-1.61%)
Mar 03, 2013
57273
57798
56925
57424
0
+540.30(+0.95%)
Mar 02, 2013
57422
57422
56526
56884
3,889,600
-540.00(-0.94%)
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
.