Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
120,767.19
-2131.61 (-1.73%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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, 2011
56028
56364
55300
55300
2,822,000
-717.00(-1.28%)
Nov 29, 2011
54899
56444
54899
56017
2,271,000
-0.40(-0.00%)
Nov 28, 2011
54899
56444
54899
56017
0
+1123.40(+2.05%)
Nov 27, 2011
55271
55610
54742
54894
0
+0.00(+0.00%)
Nov 26, 2011
55271
55610
54742
54894
1,815,000
-386.00(-0.70%)
Nov 25, 2011
54978
55519
54537
55280
1,410,200
+308.00(+0.56%)
Nov 24, 2011
55879
55879
54813
54972
2,429,400
-906.00(-1.62%)
Nov 23, 2011
56290
56570
55609
55878
2,681,600
-407.00(-0.72%)
Nov 22, 2011
56722
56722
55505
56285
2,894,800
+0.40(+0.00%)
Nov 21, 2011
56722
56722
55505
56285
0
-446.40(-0.79%)
Nov 20, 2011
56989
57477
56418
56731
0
+0.00(+0.00%)
Nov 19, 2011
56989
57477
56418
56731
2,297,200
-258.00(-0.45%)
Nov 18, 2011
58550
58555
56663
56989
3,054,600
-1571.00(-2.68%)
Nov 17, 2011
58256
58877
57784
58560
2,703,800
+0.00(+0.00%)
Nov 16, 2011
58256
58877
57784
58560
0
+302.00(+0.52%)
Nov 15, 2011
58539
58717
58013
58258
1,791,000
-0.20(-0.00%)
Nov 14, 2011
58539
58717
58013
58258
0
-288.80(-0.49%)
Nov 13, 2011
57325
58747
57325
58547
0
+0.00(+0.00%)
Nov 12, 2011
57325
58747
57325
58547
2,136,400
+1225.00(+2.14%)
Nov 11, 2011
57561
58314
57294
57322
1,959,000
-228.00(-0.40%)
Nov 10, 2011
59011
59011
57201
57550
2,623,000
-1476.00(-2.50%)
Nov 09, 2011
59205
59616
58505
59026
1,934,000
-173.00(-0.29%)
Nov 08, 2011
58670
59440
58645
59199
1,869,400
+0.20(+0.00%)
Nov 07, 2011
58670
59440
58645
59199
0
+528.80(+0.90%)
Nov 06, 2011
58186
58804
57547
58670
0
+0.00(+0.00%)
Nov 04, 2011
58186
58804
57547
58670
1,946,600
+474.00(+0.81%)
Nov 03, 2011
57327
58481
57327
58196
2,445,800
+873.20(+1.52%)
Nov 02, 2011
58300
58300
56099
57323
0
-0.20(-0.00%)
Nov 01, 2011
58300
58300
56099
57323
2,827,600
-1015.00(-1.74%)
Oct 31, 2011
59513
59513
58094
58338
2,258,000
-1175.00(-1.97%)
Oct 30, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 29, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 28, 2011
59270
59668
58760
59513
2,388,000
+243.00(+0.41%)
Oct 27, 2011
57146
59901
57146
59270
3,665,800
+2126.00(+3.72%)
Oct 26, 2011
56306
57334
56249
57144
2,172,400
+858.00(+1.52%)
Oct 25, 2011
56885
56885
55770
56286
2,262,800
-606.00(-1.07%)
Oct 24, 2011
55259
57226
55259
56892
2,656,000
+1637.00(+2.96%)
Oct 23, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 22, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 21, 2011
54014
55504
54014
55255
2,151,200
+1245.00(+2.31%)
Oct 20, 2011
54953
54953
53610
54010
2,282,800
-956.00(-1.74%)
Oct 19, 2011
55037
55244
54483
54966
2,430,800
-66.00(-0.12%)
Oct 18, 2011
53915
55225
53188
55032
2,540,000
+1121.00(+2.08%)
Oct 17, 2011
55021
55021
53536
53911
2,366,200
-1119.00(-2.03%)
Oct 16, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 15, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 14, 2011
54603
55179
54447
55030
2,323,200
+429.00(+0.79%)
Oct 13, 2011
53836
54751
53308
54601
3,574,200
+762.50(+1.42%)
Oct 12, 2011
53271
54113
52820
53838
0
+0.50(+0.00%)
Oct 11, 2011
53271
54113
52820
53838
2,845,400
+565.00(+1.06%)
Oct 10, 2011
51244
53294
51244
53273
2,180,600
+2029.00(+3.96%)
Oct 09, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 08, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 07, 2011
52290
52891
50902
51244
2,627,200
-1046.00(-2.00%)
Oct 06, 2011
51016
52729
51016
52290
3,145,600
+1276.00(+2.50%)
Oct 05, 2011
50683
51199
50209
51014
2,830,400
+328.00(+0.65%)
Oct 04, 2011
50790
50790
49433
50686
4,038,800
-106.00(-0.21%)
Oct 03, 2011
52319
52319
50792
50792
3,112,400
-1532.00(-2.93%)
Oct 01, 2011
53385
53385
51897
52324
0
+0.00(+0.00%)
Sep 30, 2011
53385
53385
51897
52324
3,072,600
-1061.00(-1.99%)
Sep 29, 2011
53276
54207
52849
53385
2,304,800
+115.00(+0.22%)
Sep 28, 2011
53921
54796
53258
53270
2,340,800
-650.00(-1.21%)
Sep 27, 2011
53751
54992
53751
53920
2,454,200
+172.00(+0.32%)
Sep 26, 2011
53243
53873
52399
53748
2,143,200
+518.00(+0.97%)
Sep 25, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 24, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 23, 2011
53273
53855
52754
53230
2,689,200
-50.00(-0.09%)
Sep 22, 2011
55981
55981
52706
53280
3,603,600
-2702.00(-4.83%)
Sep 21, 2011
56381
57600
55915
55982
2,777,000
-397.00(-0.70%)
Sep 20, 2011
57105
57620
56379
56379
2,677,000
-724.00(-1.27%)
Sep 19, 2011
57208
57208
56060
57103
2,328,200
-107.00(-0.19%)
Sep 18, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 17, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 16, 2011
56381
57210
56257
57210
1,970,000
+829.00(+1.47%)
Sep 15, 2011
56287
57161
56196
56381
2,136,800
+95.00(+0.17%)
Sep 14, 2011
55544
56776
55090
56286
2,836,200
+742.00(+1.34%)
Sep 13, 2011
55690
56336
55166
55544
2,099,400
-141.00(-0.25%)
Sep 12, 2011
55773
55792
54310
55685
2,376,200
-93.00(-0.17%)
Sep 11, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 10, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 09, 2011
57614
57614
55528
55778
2,481,800
-1846.00(-3.20%)
Sep 08, 2011
56609
58242
56609
57624
2,757,000
+1016.70(+1.80%)
Sep 07, 2011
54998
56676
54121
56607
0
+0.30(+0.00%)
Sep 06, 2011
54998
56676
54121
56607
2,846,800
+1609.00(+2.93%)
Sep 05, 2011
56521
56521
54818
54998
1,609,000
-1534.00(-2.71%)
Sep 04, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 03, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 02, 2011
58114
58114
56302
56532
3,147,400
-1586.00(-2.73%)
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
.