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 (%)
Aug 31, 2013
49932
50480
49649
50008
0
+0.40(+0.00%)
Aug 30, 2013
49932
50480
49649
50008
14,233,400
+86.00(+0.17%)
Aug 29, 2013
49867
50558
49845
49922
7,991,000
+55.00(+0.11%)
Aug 28, 2013
50092
50591
49530
49867
8,503,400
-225.00(-0.45%)
Aug 27, 2013
51425
51425
50018
50092
5,718,400
-1337.00(-2.60%)
Aug 26, 2013
52200
52398
51429
51429
4,283,400
-768.10(-1.47%)
Aug 25, 2013
51401
52197
51166
52197
0
+0.00(+0.00%)
Aug 24, 2013
51401
52197
51166
52197
0
+0.10(+0.00%)
Aug 23, 2013
51401
52197
51166
52197
5,887,800
+799.00(+1.55%)
Aug 22, 2013
50408
51458
50408
51398
5,570,000
+993.00(+1.97%)
Aug 21, 2013
50501
51171
50055
50405
5,993,400
-102.00(-0.20%)
Aug 20, 2013
51561
51561
50499
50507
5,834,400
-1067.00(-2.07%)
Aug 19, 2013
51540
52089
51115
51574
6,388,000
+35.20(+0.07%)
Aug 18, 2013
50906
51555
50800
51539
0
+0.00(+0.00%)
Aug 17, 2013
50906
51555
50800
51539
0
-0.20(-0.00%)
Aug 16, 2013
50906
51555
50800
51539
7,402,400
+631.00(+1.24%)
Aug 15, 2013
50880
51453
50050
50908
8,357,400
+12.00(+0.02%)
Aug 14, 2013
50594
51364
50414
50896
11,269,000
+295.00(+0.58%)
Aug 13, 2013
50299
50734
50040
50601
6,511,900
+302.00(+0.60%)
Aug 12, 2013
49878
51380
49878
50299
7,041,200
+424.10(+0.85%)
Aug 11, 2013
48949
50000
48836
49875
0
+0.00(+0.00%)
Aug 10, 2013
48949
50000
48836
49875
0
-0.10(-0.00%)
Aug 09, 2013
48949
50001
48836
49875
6,321,000
+946.00(+1.93%)
Aug 08, 2013
47453
49230
47453
48929
5,221,800
+1482.00(+3.12%)
Aug 07, 2013
47422
47665
47164
47447
4,463,400
+25.00(+0.05%)
Aug 06, 2013
48436
48522
47225
47422
5,267,000
-1014.00(-2.09%)
Aug 05, 2013
48477
48707
48264
48436
3,743,000
-38.00(-0.08%)
Aug 04, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 03, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 02, 2013
49141
49550
48448
48474
4,491,200
-667.00(-1.36%)
Aug 01, 2013
48235
49281
48235
49141
4,687,400
+907.00(+1.88%)
Jul 31, 2013
48558
48824
48140
48234
4,944,600
-328.00(-0.68%)
Jul 30, 2013
49220
49669
48560
48562
0
-650.00(-1.32%)
Jul 29, 2013
49414
49461
48975
49212
3,285,200
-210.10(-0.43%)
Jul 28, 2013
49068
49422
48633
49422
0
+0.00(+0.00%)
Jul 27, 2013
49068
49422
48633
49422
0
+0.10(+0.00%)
Jul 26, 2013
49068
49422
48633
49422
3,997,400
+355.00(+0.72%)
Jul 25, 2013
48372
49123
48007
49067
4,935,600
+693.00(+1.43%)
Jul 24, 2013
48816
48888
47999
48374
5,006,400
-446.00(-0.91%)
Jul 23, 2013
48579
49379
48579
48820
4,579,400
+246.00(+0.51%)
Jul 22, 2013
47407
48879
47407
48574
4,132,000
+1173.80(+2.48%)
Jul 21, 2013
47650
47650
47163
47400
0
+0.00(+0.00%)
Jul 20, 2013
47650
47650
47163
47400
0
+0.20(+0.00%)
Jul 19, 2013
47650
47650
47163
47400
3,474,000
-257.00(-0.54%)
Jul 18, 2013
47404
48057
47093
47657
4,285,200
+250.00(+0.53%)
Jul 17, 2013
46869
47710
46869
47407
5,185,000
+538.00(+1.15%)
Jul 16, 2013
46749
47330
46417
46869
4,775,800
+130.00(+0.28%)
Jul 15, 2013
45533
46840
45533
46739
4,842,800
+1205.80(+2.65%)
Jul 14, 2013
46624
46624
45529
45533
0
+0.00(+0.00%)
Jul 13, 2013
46624
46624
45529
45533
0
+0.20(+0.00%)
Jul 12, 2013
46624
46624
45529
45533
5,357,200
-1093.00(-2.34%)
Jul 11, 2013
45494
46719
45494
46626
5,587,800
+1143.00(+2.51%)
Jul 10, 2013
45211
45955
45082
45483
4,867,600
+407.50(+0.90%)
Jul 09, 2013
45211
45740
44839
45076
0
-0.50(-0.00%)
Jul 08, 2013
45211
45740
44839
45076
4,664,000
-134.50(-0.30%)
Jul 07, 2013
45757
45757
44107
45210
0
+0.00(+0.00%)
Jul 06, 2013
45757
45757
44107
45210
0
+0.50(+0.00%)
Jul 05, 2013
45757
45757
44107
45210
6,988,200
-553.00(-1.21%)
Jul 04, 2013
45046
46097
45046
45763
5,100,400
+719.00(+1.60%)
Jul 03, 2013
45227
45827
44552
45044
6,998,800
-185.00(-0.41%)
Jul 02, 2013
47222
47222
44819
45229
8,123,400
-2001.00(-4.24%)
Jul 01, 2013
47458
47674
46676
47230
6,658,400
-227.10(-0.48%)
Jun 30, 2013
47609
47639
47059
47457
0
+0.00(+0.00%)
Jun 29, 2013
47609
47639
47059
47457
0
+0.10(+0.00%)
Jun 28, 2013
47609
47639
47059
47457
5,752,800
-152.00(-0.32%)
Jun 27, 2013
47135
48053
47135
47609
5,567,200
+437.00(+0.93%)
Jun 26, 2013
46903
47725
46903
47172
5,636,200
+279.00(+0.59%)
Jun 25, 2013
45967
47119
45967
46893
4,773,600
+928.00(+2.02%)
Jun 24, 2013
47039
47039
45406
45965
6,301,400
-1091.00(-2.32%)
Jun 23, 2013
48209
48209
46918
47056
0
+0.00(+0.00%)
Jun 21, 2013
48209
48209
46918
47056
6,416,400
-1158.00(-2.40%)
Jun 20, 2013
47884
48214
45930
48214
8,789,400
+321.00(+0.67%)
Jun 19, 2013
49457
49698
47838
47893
6,582,600
-1572.00(-3.18%)
Jun 18, 2013
49089
49550
48414
49465
5,977,200
+376.00(+0.77%)
Jun 17, 2013
49337
50123
49074
49089
5,324,600
-243.30(-0.49%)
Jun 16, 2013
50415
50656
49330
49332
0
+0.00(+0.00%)
Jun 15, 2013
50415
50656
49330
49332
0
+0.30(+0.00%)
Jun 14, 2013
50415
50656
49330
49332
5,826,000
-1083.00(-2.15%)
Jun 13, 2013
49758
50444
48968
50415
6,228,400
+1234.00(+2.51%)
Jun 12, 2013
49777
50380
48746
49181
7,780,000
-589.00(-1.18%)
Jun 11, 2013
51314
51314
49709
49770
5,560,600
-1547.00(-3.01%)
Jun 10, 2013
51619
51836
51160
51317
4,689,400
-301.60(-0.58%)
Jun 09, 2013
52877
52877
51428
51619
0
+0.00(+0.00%)
Jun 08, 2013
52877
52877
51428
51619
0
-0.40(-0.00%)
Jun 07, 2013
52877
52877
51428
51619
5,635,400
-1266.00(-2.39%)
Jun 06, 2013
52813
52937
52244
52885
4,088,800
+86.00(+0.16%)
Jun 05, 2013
54019
54207
52774
52799
4,630,200
-1219.00(-2.26%)
Jun 04, 2013
53944
54289
53498
54018
4,314,600
+74.00(+0.14%)
Jun 03, 2013
53512
53993
53143
53944
4,336,200
+437.90(+0.82%)
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
.