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
)
119,936.02
-1699.04 (-1.40%)
Daily Price
Updated: 5:20 PM EDT, Jun 12, 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 (%)
Jul 31, 2008
59998
60023
59225
59505
1,277,200
-493.00(-0.82%)
Jul 30, 2008
58069
59998
58069
59998
1,527,800
+1955.00(+3.37%)
Jul 29, 2008
56869
58043
56869
58043
1,118,200
+1174.00(+2.06%)
Jul 28, 2008
57207
58176
56839
56869
887,600
-330.00(-0.58%)
Jul 25, 2008
57420
57711
56418
57199
1,183,400
-235.00(-0.41%)
Jul 24, 2008
59425
59641
57334
57434
1,776,800
-1987.00(-3.34%)
Jul 23, 2008
59646
60242
59313
59421
1,422,000
-226.00(-0.38%)
Jul 22, 2008
60772
60780
59231
59647
1,203,800
-1125.00(-1.85%)
Jul 21, 2008
60002
61275
60002
60772
1,230,600
+784.00(+1.31%)
Jul 18, 2008
60106
61299
59479
59988
1,230,600
-121.00(-0.20%)
Jul 17, 2008
62063
62606
59985
60109
1,893,000
-1947.00(-3.14%)
Jul 16, 2008
61018
62183
60863
62056
1,575,600
+1041.00(+1.71%)
Jul 15, 2008
60715
61679
58790
61015
1,473,400
+294.00(+0.48%)
Jul 14, 2008
60156
61306
60156
60721
970,400
+573.00(+0.95%)
Jul 11, 2008
60256
61053
59603
60148
1,051,000
-105.00(-0.17%)
Jul 10, 2008
59528
60589
58338
60253
1,487,000
+717.10(+1.20%)
Jul 09, 2008
59536
59536
59536
59536
0
-0.10(-0.00%)
Jul 08, 2008
59081
59536
57945
59536
1,235,600
+448.00(+0.76%)
Jul 07, 2008
59372
60795
58731
59088
1,078,400
-277.00(-0.47%)
Jul 04, 2008
59266
59779
58786
59365
642,000
+92.00(+0.16%)
Jul 03, 2008
61094
61601
59243
59273
1,207,600
-1833.00(-3.00%)
Jul 02, 2008
63397
63945
61028
61106
1,309,000
-2290.00(-3.61%)
Jul 01, 2008
65018
65018
62911
63396
1,261,800
-1622.00(-2.49%)
Jun 30, 2008
64326
65353
64326
65018
970,400
+697.00(+1.08%)
Jun 27, 2008
63951
64624
63881
64321
1,100,000
+374.00(+0.58%)
Jun 26, 2008
65804
65804
63689
63947
1,265,000
-1906.00(-2.89%)
Jun 25, 2008
64173
66308
64173
65853
1,351,400
+1685.00(+2.63%)
Jun 24, 2008
64636
65084
63713
64168
1,128,800
-472.00(-0.73%)
Jun 23, 2008
64622
65401
64440
64640
858,600
+26.00(+0.04%)
Jun 20, 2008
66584
66611
64602
64614
1,141,400
-1976.00(-2.97%)
Jun 19, 2008
67090
67339
66182
66590
1,172,000
-500.00(-0.75%)
Jun 18, 2008
68431
68431
66917
67090
1,361,400
-1348.00(-1.97%)
Jun 17, 2008
67284
69029
67284
68438
1,200,200
+1153.00(+1.71%)
Jun 16, 2008
67206
67618
66430
67285
1,043,400
+81.00(+0.12%)
Jun 13, 2008
67326
67885
66907
67204
917,400
-118.00(-0.18%)
Jun 12, 2008
66798
67958
66798
67322
1,142,800
+527.00(+0.79%)
Jun 11, 2008
67775
68061
66715
66795
1,254,200
-980.00(-1.45%)
Jun 10, 2008
69275
69275
67067
67775
1,256,000
-1506.00(-2.17%)
Jun 09, 2008
69786
69990
68534
69281
1,035,000
-505.00(-0.72%)
Jun 06, 2008
71208
71211
69515
69786
1,199,800
-1449.00(-2.03%)
Jun 05, 2008
68674
71235
68674
71235
1,219,200
+2562.00(+3.73%)
Jun 04, 2008
70012
70012
68465
68673
1,438,400
-1339.00(-1.91%)
Jun 03, 2008
71897
72019
69602
70012
1,301,200
-1885.00(-2.62%)
Jun 02, 2008
72593
72593
71352
71897
1,171,000
-696.00(-0.96%)
May 30, 2008
71798
72862
71766
72593
1,770,400
+795.00(+1.11%)
May 29, 2008
73154
73920
71695
71798
1,542,600
-1355.00(-1.85%)
May 28, 2008
70995
73180
70734
73153
1,455,000
+2161.00(+3.04%)
May 27, 2008
71629
71659
70335
70992
1,409,600
-637.00(-0.89%)
May 26, 2008
71452
71988
71423
71629
503,200
+177.00(+0.25%)
May 23, 2008
72295
72295
70774
71452
1,094,000
-842.80(-1.17%)
May 22, 2008
72295
72295
72295
72295
0
-0.20(-0.00%)
May 21, 2008
73508
73780
72150
72295
1,465,000
-1222.00(-1.66%)
May 20, 2008
73445
73522
72146
73517
1,256,200
+78.00(+0.11%)
May 19, 2008
72767
73794
72458
73439
1,494,600
+672.00(+0.92%)
May 16, 2008
71496
72767
71496
72767
1,348,800
+1275.00(+1.78%)
May 15, 2008
70031
71492
70031
71492
1,144,400
+1465.00(+2.09%)
May 14, 2008
70495
70966
70027
70027
1,200,000
-476.00(-0.68%)
May 13, 2008
70422
71084
70108
70503
1,207,600
+87.00(+0.12%)
May 12, 2008
69646
70420
69068
70416
966,600
+770.00(+1.11%)
May 09, 2008
69722
69722
68764
69646
841,200
-76.00(-0.11%)
May 08, 2008
69021
69877
69014
69722
975,000
+704.00(+1.02%)
May 07, 2008
70201
70545
68599
69018
1,342,600
-1177.00(-1.68%)
May 06, 2008
70175
70215
69561
70195
1,518,000
+20.00(+0.03%)
May 05, 2008
69366
70435
69366
70175
1,347,400
+809.00(+1.17%)
May 02, 2008
67869
70973
67865
69366
1,981,800
+1497.60(+2.21%)
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
.