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
)
122,898.80
+1491.47 (+1.23%)
Daily Price
Updated: 5:20 PM EDT, Jun 6, 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 (%)
Feb 26, 2021
112260
113466
109827
110035
0
+0.00(+0.00%)
Feb 25, 2021
112260
113466
109827
110035
0
-5633.00(-4.87%)
Feb 24, 2021
115229
116208
114668
115668
0
+441.00(+0.38%)
Feb 23, 2021
112676
115380
112667
115227
0
+2559.00(+2.27%)
Feb 22, 2021
118388
118388
111650
112668
0
-5763.00(-4.87%)
Feb 19, 2021
119199
119250
117867
118431
0
+0.00(+0.00%)
Feb 18, 2021
119199
119250
117867
118431
0
-1925.00(-1.60%)
Feb 17, 2021
119421
120597
118880
120356
0
+927.00(+0.78%)
Feb 12, 2021
119300
119763
118163
119429
0
+0.00(+0.00%)
Feb 11, 2021
119300
119763
118163
119429
0
+994.00(+0.84%)
Feb 10, 2021
119472
119738
117970
118435
0
-1037.00(-0.87%)
Feb 09, 2021
119696
119975
118246
119472
0
-224.00(-0.19%)
Feb 08, 2021
120239
120844
119140
119696
0
-544.00(-0.45%)
Feb 05, 2021
119261
121117
119261
120240
0
+0.00(+0.00%)
Feb 04, 2021
119261
121117
119261
120240
0
+515.00(+0.43%)
Feb 03, 2021
118235
120210
118234
119725
0
+1491.00(+1.26%)
Feb 02, 2021
117520
119805
117519
118234
0
+716.00(+0.61%)
Feb 01, 2021
115093
117862
115093
117518
0
+2450.00(+2.13%)
Jan 29, 2021
118880
118880
114973
115068
0
+0.00(+0.00%)
Jan 28, 2021
118880
118880
114973
115068
0
-814.00(-0.70%)
Jan 27, 2021
116463
117840
114887
115882
0
-582.00(-0.50%)
Jan 26, 2021
117381
119167
116109
116464
0
-916.00(-0.78%)
Jan 22, 2021
118318
118318
116109
117380
0
+0.00(+0.00%)
Jan 21, 2021
118318
118318
116109
117380
0
-2266.00(-1.89%)
Jan 20, 2021
120644
121449
118740
119646
0
-990.00(-0.82%)
Jan 19, 2021
121250
122120
119257
120636
0
-606.00(-0.50%)
Jan 18, 2021
120351
122586
120351
121242
0
+893.00(+0.74%)
Jan 15, 2021
123472
123472
120185
120349
0
+0.00(+0.00%)
Jan 14, 2021
123472
123472
120185
120349
0
-1584.00(-1.30%)
Jan 13, 2021
123996
124032
121016
121933
0
-2065.00(-1.67%)
Jan 12, 2021
123255
124584
123227
123998
0
+743.00(+0.60%)
Jan 11, 2021
125075
125075
122506
123255
0
-1822.00(-1.46%)
Jan 08, 2021
122387
125324
122386
125077
0
+0.00(+0.00%)
Jan 07, 2021
122387
125324
122386
125077
0
+5977.00(+5.02%)
Jan 06, 2021
119377
120924
118917
119100
0
-276.00(-0.23%)
Jan 05, 2021
118835
119790
116756
119376
0
+521.00(+0.44%)
Jan 04, 2021
119024
120354
118062
118855
0
-162.00(-0.14%)
Dec 30, 2020
119410
120150
118919
119017
0
+0.00(+0.00%)
Dec 29, 2020
119410
120150
118919
119017
0
-107.00(-0.09%)
Dec 28, 2020
117806
119213
117805
119124
0
+1317.00(+1.12%)
Dec 23, 2020
116636
118311
116636
117807
0
+0.00(+0.00%)
Dec 22, 2020
116636
118311
116636
117807
0
+1984.00(+1.71%)
Dec 21, 2020
118021
118021
114730
115823
0
-2201.00(-1.86%)
Dec 18, 2020
118395
119370
117638
118024
0
+0.00(+0.00%)
Dec 17, 2020
118395
119370
117638
118024
0
+167.00(+0.14%)
Dec 16, 2020
116149
118178
115496
117857
0
+1708.00(+1.47%)
Dec 15, 2020
114613
116390
114613
116149
0
+1538.00(+1.34%)
Dec 14, 2020
115137
115740
114431
114611
0
-517.00(-0.45%)
Dec 11, 2020
115128
115527
113949
115128
0
+0.00(+0.00%)
Dec 10, 2020
115128
115527
113949
115128
0
+2127.00(+1.88%)
Dec 09, 2020
113799
114020
112567
113001
0
-792.00(-0.70%)
Dec 08, 2020
113590
114381
112820
113793
0
+203.00(+0.18%)
Dec 07, 2020
113750
114531
112629
113590
0
-160.00(-0.14%)
Dec 04, 2020
112294
113864
112294
113750
0
+0.00(+0.00%)
Dec 03, 2020
112294
113864
112294
113750
0
+1871.00(+1.67%)
Dec 02, 2020
111402
112315
110579
111879
0
+479.00(+0.43%)
Dec 01, 2020
108897
111840
108897
111400
0
+2507.00(+2.30%)
Nov 30, 2020
110598
110934
108829
108893
0
-1682.00(-1.52%)
Nov 27, 2020
110229
111603
110161
110575
0
+0.00(+0.00%)
Nov 26, 2020
110229
111603
110161
110575
0
+442.00(+0.40%)
Nov 25, 2020
109786
110596
109315
110133
0
+347.00(+0.32%)
Nov 24, 2020
107378
109956
107361
109786
0
+2407.00(+2.24%)
Nov 23, 2020
106050
107495
106050
107379
0
+1337.00(+1.26%)
Nov 20, 2020
106670
106764
105680
106042
0
+0.00(+0.00%)
Nov 19, 2020
106670
106764
105680
106042
0
-1207.00(-1.13%)
Nov 17, 2020
106430
107810
105847
107249
0
+819.00(+0.77%)
Nov 16, 2020
104729
106518
104729
106430
0
+1707.00(+1.63%)
Nov 13, 2020
102509
104726
102509
104723
0
+0.00(+0.00%)
Nov 12, 2020
102509
104726
102509
104723
0
-86.00(-0.08%)
Nov 11, 2020
105067
105462
104143
104809
0
-258.00(-0.25%)
Nov 10, 2020
103516
105758
103453
105067
0
+1552.00(+1.50%)
Nov 09, 2020
100954
105147
100954
103515
0
+2590.00(+2.57%)
Nov 06, 2020
100751
101104
99837
100925
0
+0.00(+0.00%)
Nov 05, 2020
100751
101104
99837
100925
0
+3058.20(+3.12%)
Nov 04, 2020
95992
98296
95987
97867
0
+1887.10(+1.97%)
Nov 03, 2020
93968
96350
93968
95980
0
+2027.30(+2.16%)
Oct 30, 2020
96579
96579
93559
93952
0
+0.00(+0.00%)
Oct 29, 2020
96579
96579
93559
93952
0
-1416.40(-1.49%)
Oct 28, 2020
99598
99598
95369
95369
0
-4236.70(-4.25%)
Oct 27, 2020
101017
101660
99414
99606
0
-1411.50(-1.40%)
Oct 26, 2020
101260
101784
99762
101017
0
-243.00(-0.24%)
Oct 23, 2020
101918
102218
101188
101260
0
+0.00(+0.00%)
Oct 22, 2020
101918
102218
101188
101260
0
+708.00(+0.70%)
Oct 21, 2020
100541
101586
100149
100552
0
+12.00(+0.01%)
Oct 20, 2020
98664
100722
98664
100540
0
+1882.40(+1.91%)
Oct 19, 2020
98310
99917
98310
98658
0
+348.50(+0.35%)
Oct 16, 2020
99054
99172
98309
98309
0
+0.00(+0.00%)
Oct 15, 2020
99054
99172
98309
98309
0
-1025.30(-1.03%)
Oct 14, 2020
98502
99571
98501
99334
0
+831.60(+0.84%)
Oct 13, 2020
97484
98998
97336
98503
0
+1019.50(+1.05%)
Oct 09, 2020
97924
98642
97161
97483
0
+0.00(+0.00%)
Oct 08, 2020
97924
98642
97161
97483
0
+1957.00(+2.05%)
Oct 07, 2020
95616
96380
94881
95526
0
-88.70(-0.09%)
Oct 06, 2020
96091
97404
95211
95615
0
-474.20(-0.49%)
Oct 05, 2020
94019
96414
93984
96089
0
+2073.50(+2.21%)
Oct 02, 2020
95475
95996
93897
94016
0
+0.00(+0.00%)
Oct 01, 2020
95475
95996
93897
94016
0
-587.70(-0.62%)
Sep 30, 2020
93586
95340
93584
94603
0
+1023.00(+1.09%)
Sep 29, 2020
94665
95505
93408
93580
0
-1086.00(-1.15%)
Sep 28, 2020
97005
98314
94371
94666
0
-2333.00(-2.41%)
Sep 25, 2020
97011
97012
95632
96999
0
+0.00(+0.00%)
Sep 24, 2020
97011
97012
95632
96999
0
+1264.60(+1.32%)
Sep 23, 2020
97294
97389
95728
95735
0
-1558.70(-1.60%)
Sep 22, 2020
96994
97684
96390
97294
0
+302.80(+0.31%)
Sep 21, 2020
98283
98283
95820
96991
0
-1299.00(-1.32%)
Sep 18, 2020
100098
100102
98045
98290
0
+0.00(+0.00%)
Sep 17, 2020
100098
100102
98045
98290
0
-1386.00(-1.39%)
Sep 16, 2020
100299
100663
99663
99676
0
-622.30(-0.62%)
Sep 15, 2020
100277
100949
99647
100298
0
+23.00(+0.02%)
Sep 14, 2020
98367
100520
98367
100275
0
+1911.80(+1.94%)
Sep 11, 2020
98839
99435
97758
98363
0
+0.00(+0.00%)
Sep 10, 2020
98839
99435
97758
98363
0
-2928.80(-2.89%)
Sep 09, 2020
100050
101578
100050
101292
0
+1242.00(+1.24%)
Sep 08, 2020
101239
101239
99373
100050
0
-1192.00(-1.18%)
Sep 04, 2020
100733
101582
98960
101242
0
+0.00(+0.00%)
Sep 03, 2020
100733
101582
98960
101242
0
-669.00(-0.66%)
Sep 02, 2020
102168
102824
100872
101911
0
-257.00(-0.25%)
Sep 01, 2020
99382
102238
99382
102168
0
+2798.90(+2.82%)
Aug 31, 2020
102142
102142
99369
99369
0
-2773.90(-2.72%)
Aug 28, 2020
100631
102347
100631
102143
0
+0.00(+0.00%)
Aug 27, 2020
100631
102347
100631
102143
0
+1516.00(+1.51%)
Aug 26, 2020
102119
102521
99359
100627
0
-1491.00(-1.46%)
Aug 25, 2020
102293
102708
101623
102118
0
-180.00(-0.18%)
Aug 24, 2020
101525
102515
101525
102298
0
+777.00(+0.77%)
Aug 21, 2020
101460
101566
100412
101521
0
+0.00(+0.00%)
Aug 20, 2020
101460
101566
100412
101521
0
+667.00(+0.66%)
Aug 19, 2020
102072
102334
100800
100854
0
-1211.00(-1.19%)
Aug 18, 2020
99597
102247
99597
102065
0
+2469.60(+2.48%)
Aug 17, 2020
101348
101689
98513
99595
0
-1757.60(-1.73%)
Aug 14, 2020
100469
101717
100445
101353
0
+0.00(+0.00%)
Aug 13, 2020
100469
101717
100445
101353
0
-765.00(-0.75%)
Aug 12, 2020
102176
103116
100698
102118
0
-56.00(-0.05%)
Aug 11, 2020
103449
104409
102174
102174
0
-1270.00(-1.23%)
Aug 10, 2020
102776
103722
101282
103444
0
+668.00(+0.65%)
Aug 07, 2020
104116
104126
101956
102776
0
+0.00(+0.00%)
Aug 06, 2020
104116
104126
101956
102776
0
-26.00(-0.03%)
Aug 05, 2020
101220
103763
101220
102802
0
+1586.00(+1.57%)
Aug 04, 2020
102826
103012
100004
101216
0
-1614.00(-1.57%)
Aug 03, 2020
102913
103863
102304
102830
0
-82.00(-0.08%)
Jul 31, 2020
105010
105462
102642
102912
0
+0.00(+0.00%)
Jul 30, 2020
105010
105462
102642
102912
0
-2693.00(-2.55%)
Jul 29, 2020
104112
105704
104112
105605
0
+1496.00(+1.44%)
Jul 28, 2020
104477
104663
103592
104109
0
-368.00(-0.35%)
Jul 27, 2020
102381
104585
102381
104477
0
+2839.00(+2.79%)
Jul 24, 2020
102292
102292
101311
101638
0
-744.00(-0.73%)
Jul 23, 2020
102292
102694
100859
102382
0
-1908.00(-1.83%)
Jul 22, 2020
104312
104980
103277
104290
0
-20.00(-0.02%)
Jul 21, 2020
104426
105449
103732
104310
0
-116.00(-0.11%)
Jul 20, 2020
102888
104439
102744
104426
0
+1538.00(+1.49%)
Jul 17, 2020
100554
103017
100554
102888
0
+0.00(+0.00%)
Jul 16, 2020
100554
103017
100554
102888
0
+1097.00(+1.08%)
Jul 15, 2020
100444
102114
100444
101791
0
+1351.00(+1.35%)
Jul 14, 2020
98699
100632
98289
100440
0
+1742.90(+1.77%)
Jul 13, 2020
100027
100858
98697
98697
0
-1334.90(-1.33%)
Jul 10, 2020
99160
100101
98739
100032
0
+0.00(+0.00%)
Jul 09, 2020
99160
100101
98739
100032
0
+262.10(+0.26%)
Jul 08, 2020
97765
99973
97765
99770
0
+2008.90(+2.05%)
Jul 07, 2020
98937
98938
97272
97761
0
-1176.20(-1.19%)
Jul 06, 2020
96776
99257
96768
98937
0
+2172.30(+2.24%)
Jul 03, 2020
96237
96765
95803
96765
0
+0.00(+0.00%)
Jul 02, 2020
96237
96765
95803
96765
0
+561.70(+0.58%)
Jul 01, 2020
95062
96852
95062
96203
0
+1147.40(+1.21%)
Jun 30, 2020
95728
96257
94806
95056
0
-679.60(-0.71%)
Jun 29, 2020
93837
95735
93825
95735
0
+1900.90(+2.03%)
Jun 26, 2020
95979
95979
93514
93834
0
+0.00(+0.00%)
Jun 25, 2020
95979
95979
93514
93834
0
-542.90(-0.58%)
Jun 24, 2020
95974
95974
93259
94377
0
-1597.80(-1.66%)
Jun 23, 2020
95344
97486
95344
95975
0
+639.20(+0.67%)
Jun 22, 2020
96572
96870
94869
95336
0
-1236.10(-1.28%)
Jun 19, 2020
96138
97540
95874
96572
0
+0.00(+0.00%)
Jun 18, 2020
96138
97540
95874
96572
0
+1024.80(+1.07%)
Jun 17, 2020
93531
96611
93531
95547
0
+2016.10(+2.16%)
Jun 16, 2020
92387
95216
92387
93531
0
+1155.70(+1.25%)
Jun 15, 2020
92780
93112
90148
92376
0
-419.80(-0.45%)
Jun 12, 2020
94677
94703
90811
92795
0
+0.00(+0.00%)
Jun 11, 2020
94677
94703
90811
92795
0
-1890.70(-2.00%)
Jun 10, 2020
96747
97646
94665
94686
0
+0.00(+0.00%)
Jun 09, 2020
96747
97646
94665
94686
0
-2958.70(-3.03%)
Jun 08, 2020
94640
97694
94635
97645
0
+3007.60(+3.18%)
Jun 05, 2020
93839
97356
93839
94637
0
+0.00(+0.00%)
Jun 04, 2020
93839
97356
93839
94637
0
+1635.00(+1.76%)
Jun 03, 2020
91048
93710
91048
93002
0
+1955.70(+2.15%)
Jun 02, 2020
88622
91046
88622
91046
0
+2426.30(+2.74%)
Jun 01, 2020
87395
89019
86837
88620
0
+1217.50(+1.39%)
May 29, 2020
86951
87410
85384
87403
0
+0.00(+0.00%)
May 28, 2020
86951
87410
85384
87403
0
-543.60(-0.62%)
May 27, 2020
85468
87946
85468
87946
0
+2477.30(+2.90%)
May 26, 2020
85668
87332
85396
85469
0
-194.60(-0.23%)
May 25, 2020
82198
85876
82193
85664
0
+3490.30(+4.25%)
May 22, 2020
83027
83027
81669
82173
0
+0.00(+0.00%)
May 21, 2020
83027
83027
81669
82173
0
+853.70(+1.05%)
May 20, 2020
80747
82290
80740
81320
0
+577.10(+0.71%)
May 19, 2020
81197
82174
80647
80742
0
-451.90(-0.56%)
May 18, 2020
77576
81420
77571
81194
0
+3637.70(+4.69%)
May 15, 2020
79011
79538
77426
77557
0
+0.00(+0.00%)
May 14, 2020
79011
79538
77426
77557
0
-215.60(-0.28%)
May 13, 2020
77877
78911
77152
77772
0
-99.80(-0.13%)
May 12, 2020
79065
80344
77872
77872
0
-1192.60(-1.51%)
May 11, 2020
80263
80723
78994
79065
0
-1198.80(-1.49%)
May 08, 2020
78152
80557
78152
80263
0
+0.00(+0.00%)
May 07, 2020
78152
80557
78152
80263
0
+1199.70(+1.52%)
May 06, 2020
79473
79996
78056
79064
0
-407.10(-0.51%)
May 05, 2020
78887
81066
78886
79471
0
+594.60(+0.75%)
May 04, 2020
80501
80502
77640
78876
0
-1629.70(-2.02%)
Apr 30, 2020
83169
83169
80168
80506
0
+0.00(+0.00%)
Apr 29, 2020
83169
83169
80168
80506
0
-806.30(-0.99%)
Apr 28, 2020
78243
81427
78243
81312
0
+3073.60(+3.93%)
Apr 27, 2020
75334
78563
75327
78239
0
+2908.00(+3.86%)
Apr 24, 2020
79667
79667
72041
75331
0
+0.00(+0.00%)
Apr 23, 2020
79667
79667
72041
75331
0
-5356.50(-6.64%)
Apr 22, 2020
78973
81184
78973
80687
0
+1714.30(+2.17%)
Apr 20, 2020
78989
80106
76943
78973
0
+0.00(+0.00%)
Apr 19, 2020
78989
80106
76943
78973
0
-17.50(-0.02%)
Apr 17, 2020
77818
79846
77754
78990
0
+0.00(+0.00%)
Apr 16, 2020
77818
79846
77754
78990
0
+158.80(+0.20%)
Apr 15, 2020
79911
80035
77546
78832
0
-1086.90(-1.36%)
Apr 14, 2020
78848
81668
78848
79918
0
+1082.60(+1.37%)
Apr 13, 2020
77682
78836
76405
78836
0
+1153.90(+1.49%)
Apr 09, 2020
78640
80428
77457
77682
0
+0.00(+0.00%)
Apr 08, 2020
78640
80428
77457
77682
0
+1323.80(+1.73%)
Apr 07, 2020
74078
79856
74078
76358
0
+2285.10(+3.08%)
Apr 06, 2020
69556
75260
69556
74073
0
+4535.40(+6.52%)
Apr 03, 2020
72241
72241
67802
69538
0
+0.00(+0.00%)
Apr 02, 2020
72241
72241
67802
69538
0
-1429.10(-2.01%)
Apr 01, 2020
73011
73011
69569
70967
0
-2053.10(-2.81%)
Mar 31, 2020
74629
75511
72385
73020
0
-1619.70(-2.17%)
Mar 30, 2020
73431
75430
73184
74640
0
+1210.70(+1.65%)
Mar 27, 2020
77708
77708
73057
73429
0
+0.00(+0.00%)
Mar 26, 2020
77708
77708
73057
73429
0
-1526.80(-2.04%)
Mar 25, 2020
69727
76714
69360
74956
0
+5226.30(+7.50%)
Mar 24, 2020
63604
71535
63604
69729
0
+6159.70(+9.69%)
Mar 23, 2020
67067
67604
62161
63570
0
-3499.80(-5.22%)
Mar 20, 2020
68344
72247
66120
67069
0
+0.00(+0.00%)
Mar 19, 2020
68344
72247
66120
67069
0
+174.40(+0.26%)
Mar 18, 2020
74576
74576
63547
66895
0
-7722.20(-10.35%)
Mar 17, 2020
71178
77255
70782
74617
0
+3449.20(+4.85%)
Mar 16, 2020
82565
82565
70855
71168
0
-11509.90(-13.92%)
Mar 13, 2020
72622
83758
72622
82678
0
+0.00(+0.00%)
Mar 12, 2020
72622
83758
72622
82678
0
-2493.20(-2.93%)
Mar 11, 2020
92202
92202
80796
85171
0
-7043.40(-7.64%)
Mar 10, 2020
86071
92230
86071
92214
0
+6147.30(+7.14%)
Mar 09, 2020
97982
97982
85880
86067
0
-11929.60(-12.17%)
Mar 06, 2020
102230
102230
96886
97997
0
+0.00(+0.00%)
Mar 05, 2020
102230
102230
96886
97997
0
-9227.20(-8.61%)
Mar 04, 2020
105540
107809
105042
107224
0
+1687.00(+1.60%)
Mar 03, 2020
106630
108804
104405
105537
0
-1088.00(-1.02%)
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
.