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
)
127,750.92
-399.79 (-0.31%)
Daily Price
Updated: 5:21 PM EDT, May 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 (%)
Dec 31, 2009
68277
68588
67749
68588
1,182,200
+292.00(+0.43%)
Dec 30, 2009
67902
68309
67902
68296
669,200
+394.00(+0.58%)
Dec 29, 2009
67591
68277
67591
67902
556,400
+0.30(+0.00%)
Dec 28, 2009
67591
68277
67591
67902
0
+312.80(+0.46%)
Dec 27, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 26, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 25, 2009
67418
67810
66943
67589
0
-0.10(-0.00%)
Dec 24, 2009
67418
67810
66943
67589
904,400
+171.00(+0.25%)
Dec 23, 2009
65940
67421
65940
67418
1,272,600
+1493.00(+2.26%)
Dec 22, 2009
66806
67671
65925
65925
1,406,000
-0.20(-0.00%)
Dec 21, 2009
66806
67671
65925
65925
0
-869.00(-1.30%)
Dec 20, 2009
67068
67281
66322
66794
0
+0.20(+0.00%)
Dec 19, 2009
67068
67281
66322
66794
1,075,200
-274.00(-0.41%)
Dec 18, 2009
68619
68619
66792
67068
1,339,400
-1554.00(-2.26%)
Dec 17, 2009
69310
69622
68466
68622
1,710,000
-689.00(-0.99%)
Dec 16, 2009
69345
69515
68822
69311
1,284,200
-38.00(-0.05%)
Dec 15, 2009
69273
69785
69193
69349
1,294,000
-0.40(-0.00%)
Dec 14, 2009
69273
69785
69193
69349
0
+82.40(+0.12%)
Dec 12, 2009
68750
69502
68750
69267
1,489,600
+539.00(+0.78%)
Dec 11, 2009
68021
68912
68021
68728
1,473,200
+716.00(+1.05%)
Dec 10, 2009
67736
68272
67484
68012
1,141,400
+283.00(+0.42%)
Dec 09, 2009
68511
68511
67470
67729
1,550,000
-783.00(-1.14%)
Dec 08, 2009
67611
68866
67611
68512
1,186,200
-0.20(-0.00%)
Dec 07, 2009
67611
68866
67611
68512
0
+908.20(+1.34%)
Dec 05, 2009
68316
69361
67328
67604
1,410,600
-711.00(-1.04%)
Dec 04, 2009
68622
69336
68308
68315
1,223,400
-300.00(-0.44%)
Dec 03, 2009
68412
69139
68412
68615
1,362,000
+69.00(+0.10%)
Dec 02, 2009
67051
68616
67051
68546
2,326,400
+1502.00(+2.24%)
Dec 01, 2009
67082
67545
66876
67044
2,224,800
-0.40(-0.00%)
Nov 30, 2009
67082
67545
66876
67044
0
-37.70(-0.06%)
Nov 29, 2009
66371
67086
65737
67082
0
+0.10(+0.00%)
Nov 28, 2009
66371
67086
65737
67082
1,172,000
+690.00(+1.04%)
Nov 27, 2009
67911
67911
66236
66392
825,600
-1525.00(-2.25%)
Nov 26, 2009
67319
67997
67241
67917
1,385,400
+600.00(+0.89%)
Nov 25, 2009
66812
67317
65969
67317
1,348,000
+508.00(+0.76%)
Nov 24, 2009
66335
67365
66335
66809
1,582,600
-0.40(-0.00%)
Nov 23, 2009
66335
67365
66335
66809
0
+482.10(+0.73%)
Nov 22, 2009
66514
66564
65547
66327
0
+0.00(+0.00%)
Nov 21, 2009
66514
66564
65547
66327
0
+0.30(+0.00%)
Nov 20, 2009
66514
66564
65547
66327
1,467,000
-189.00(-0.28%)
Nov 19, 2009
67430
68060
66494
66516
1,592,000
-890.00(-1.32%)
Nov 18, 2009
66632
67409
66232
67406
1,733,800
+779.00(+1.17%)
Nov 17, 2009
65326
66896
65326
66627
1,757,800
-0.10(-0.00%)
Nov 16, 2009
66627
66627
66627
0
+1301.50(+1.99%)
Nov 15, 2009
64452
65788
64229
65326
0
-0.40(-0.00%)
Nov 14, 2009
64452
65788
64229
65326
1,859,000
+878.00(+1.36%)
Nov 13, 2009
66427
66614
64319
64448
1,914,400
-1983.00(-2.99%)
Nov 12, 2009
66303
67170
66028
66431
1,807,800
+128.00(+0.19%)
Nov 11, 2009
66214
66709
65706
66303
1,652,000
+89.00(+0.13%)
Nov 10, 2009
64475
66236
64475
66214
1,599,800
-0.40(-0.00%)
Nov 09, 2009
64475
66236
64475
66214
0
+1748.30(+2.71%)
Nov 08, 2009
64820
65094
63587
64466
0
+0.10(+0.00%)
Nov 07, 2009
64820
65094
63587
64466
1,659,000
-350.00(-0.54%)
Nov 06, 2009
63907
64830
63700
64816
1,575,600
+903.00(+1.41%)
Nov 05, 2009
62650
64142
62650
63913
1,891,200
+1270.00(+2.03%)
Nov 04, 2009
61539
63237
60724
62643
1,902,600
-0.20(-0.00%)
Nov 03, 2009
61539
63237
60724
62643
0
+1097.70(+1.78%)
Nov 02, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Nov 01, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Oct 31, 2009
63721
64226
60913
61546
0
-0.50(-0.00%)
Oct 30, 2009
63721
64226
60913
61546
1,996,200
-2175.00(-3.41%)
Oct 29, 2009
60167
63907
60167
63721
1,747,800
+3559.00(+5.92%)
Oct 28, 2009
63161
63173
60146
60162
2,238,800
-2999.00(-4.75%)
Oct 27, 2009
65090
65498
63161
63161
1,499,200
-1925.00(-2.96%)
Oct 26, 2009
65056
65901
64501
65086
1,380,400
+27.20(+0.04%)
Oct 25, 2009
66144
66982
64988
65059
0
+0.00(+0.00%)
Oct 24, 2009
66144
66982
64988
65059
0
-0.20(-0.00%)
Oct 23, 2009
66144
66982
64988
65059
1,393,800
-1076.00(-1.63%)
Oct 22, 2009
65490
66502
65454
66135
1,273,200
+649.00(+0.99%)
Oct 21, 2009
65302
67157
65221
65486
1,792,600
+183.00(+0.28%)
Oct 20, 2009
67231
67231
64076
65303
2,649,200
-1936.00(-2.88%)
Oct 19, 2009
66200
67530
66194
67239
1,402,200
+1039.00(+1.57%)
Oct 16, 2009
66703
66703
65499
66200
1,484,600
-503.00(-0.75%)
Oct 15, 2009
66199
66703
65837
66703
1,328,400
+502.00(+0.76%)
Oct 14, 2009
64653
66393
64653
66201
2,096,400
+1555.00(+2.41%)
Oct 13, 2009
64075
64646
63967
64646
1,190,600
+575.00(+0.90%)
Oct 12, 2009
64071
64071
64071
64071
0
+0.00(+0.00%)
Oct 09, 2009
63772
64177
63493
64071
1,153,000
+311.00(+0.49%)
Oct 08, 2009
62640
63816
62640
63760
1,766,000
+1122.00(+1.79%)
Oct 07, 2009
62666
63015
62104
62638
1,413,600
-33.00(-0.05%)
Oct 06, 2009
62378
63291
62002
62671
1,665,600
+302.00(+0.48%)
Oct 05, 2009
61178
62460
61178
62369
1,335,400
+1197.00(+1.96%)
Oct 02, 2009
60453
61333
59678
61172
1,736,000
+713.00(+1.18%)
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
.