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
)
126,009.96
-1341.83 (-1.05%)
Daily Price
Updated: 4:59 PM EDT, Apr 30, 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 (%)
Jun 30, 2010
61972
62645
60936
60936
1,958,400
-1042.00(-1.68%)
Jun 29, 2010
64216
64216
61670
61978
2,196,000
-2247.00(-3.50%)
Jun 28, 2010
64825
65105
64225
64225
943,200
-598.80(-0.92%)
Jun 27, 2010
63937
64869
63806
64824
0
+0.00(+0.00%)
Jun 26, 2010
63937
64869
63806
64824
0
-0.20(-0.00%)
Jun 25, 2010
63937
64869
63806
64824
1,257,200
+887.00(+1.39%)
Jun 24, 2010
65154
65154
63736
63937
1,786,400
-1223.00(-1.88%)
Jun 23, 2010
64812
65161
64247
65160
1,762,200
+349.00(+0.54%)
Jun 22, 2010
64834
65831
64690
64811
1,931,800
-18.00(-0.03%)
Jun 21, 2010
64442
65517
64442
64829
1,623,000
+391.00(+0.61%)
Jun 20, 2010
64542
64941
64239
64438
0
+0.00(+0.00%)
Jun 19, 2010
64542
64941
64239
64438
0
+0.00(+0.00%)
Jun 18, 2010
64542
64941
64239
64438
1,871,800
-103.00(-0.16%)
Jun 17, 2010
64745
65182
64115
64541
1,888,800
-210.00(-0.32%)
Jun 16, 2010
64442
65097
63974
64751
2,441,000
+309.00(+0.48%)
Jun 15, 2010
63534
64554
63534
64442
1,267,200
+909.00(+1.43%)
Jun 14, 2010
63613
64296
63529
63533
1,793,600
-72.00(-0.11%)
Jun 13, 2010
63044
63766
62371
63605
0
+0.00(+0.00%)
Jun 12, 2010
63044
63766
62371
63605
0
+0.00(+0.00%)
Jun 11, 2010
63044
63766
62371
63605
1,345,800
+556.00(+0.88%)
Jun 10, 2010
61484
63146
61484
63049
1,717,000
+1570.00(+2.55%)
Jun 09, 2010
61799
62684
61479
61479
1,736,400
-377.00(-0.61%)
Jun 08, 2010
61187
62000
61187
61856
1,605,200
+673.00(+1.10%)
Jun 07, 2010
61675
62119
61099
61183
1,627,000
-493.00(-0.80%)
Jun 06, 2010
62940
62940
61422
61676
0
+0.00(+0.00%)
Jun 05, 2010
62940
62940
61422
61676
0
+0.00(+0.00%)
Jun 04, 2010
62940
62940
61422
61676
1,691,000
-1266.90(-2.01%)
Jun 03, 2010
61836
63198
61814
62943
0
-0.10(-0.00%)
Jun 02, 2010
61836
63198
61814
62943
1,878,400
+1102.00(+1.78%)
Jun 01, 2010
63033
63033
61605
61841
2,253,800
-1206.00(-1.91%)
May 31, 2010
61950
63047
61950
63047
1,197,600
+1100.00(+1.78%)
May 30, 2010
62080
62247
61305
61947
0
+0.00(+0.00%)
May 28, 2010
62080
62247
61305
61947
2,081,600
-145.00(-0.23%)
May 27, 2010
60191
62262
60189
62092
2,388,000
+1902.00(+3.16%)
May 26, 2010
59182
60701
59179
60190
3,638,600
+1006.00(+1.70%)
May 25, 2010
59912
59912
57876
59184
2,477,800
-731.00(-1.22%)
May 24, 2010
60255
60850
59815
59915
1,792,600
-344.30(-0.57%)
May 22, 2010
58192
60303
57997
60259
0
+0.30(+0.00%)
May 21, 2010
58192
60303
57997
60259
2,558,200
+2067.00(+3.55%)
May 20, 2010
59684
59684
57634
58192
3,369,200
-1497.00(-2.51%)
May 19, 2010
60841
60850
59068
59689
3,203,000
-1152.00(-1.89%)
May 18, 2010
62871
63529
60810
60841
2,787,000
-2025.00(-3.22%)
May 17, 2010
63406
63593
61825
62866
2,746,000
-546.50(-0.86%)
May 16, 2010
64787
64787
63050
63412
0
+0.00(+0.00%)
May 15, 2010
64787
64787
63050
63412
0
+0.50(+0.00%)
May 14, 2010
64787
64787
63050
63412
2,220,800
-1376.00(-2.12%)
May 13, 2010
65223
65427
64738
64788
1,798,200
-436.00(-0.67%)
May 12, 2010
64438
65351
64438
65224
1,981,400
+799.00(+1.24%)
May 11, 2010
65449
65733
64425
64425
2,401,600
-1028.00(-1.57%)
May 10, 2010
62872
66083
62872
65453
2,377,400
+2582.10(+4.11%)
May 09, 2010
63416
63945
61662
62871
0
+0.00(+0.00%)
May 08, 2010
63416
63945
61662
62871
0
-0.10(-0.00%)
May 07, 2010
63416
63945
61663
62871
2,903,400
-543.00(-0.86%)
May 06, 2010
64915
65533
60774
63414
3,207,600
-1500.00(-2.31%)
May 05, 2010
64859
65612
63533
64914
2,681,200
+45.00(+0.07%)
May 04, 2010
67116
67116
64588
64869
2,820,000
-2250.00(-3.35%)
May 03, 2010
67534
67969
66723
67119
1,776,000
-410.70(-0.61%)
May 01, 2010
67975
67975
67243
67530
0
-0.30(-0.00%)
Apr 30, 2010
67975
67975
67243
67530
2,120,200
-448.00(-0.66%)
Apr 29, 2010
66661
68012
66661
67978
1,609,400
+1322.00(+1.98%)
Apr 28, 2010
66513
67253
65914
66656
1,855,600
+145.00(+0.22%)
Apr 27, 2010
68868
68868
66499
66511
2,062,200
-2361.00(-3.43%)
Apr 26, 2010
69509
69810
68813
68872
1,179,400
-637.50(-0.92%)
Apr 24, 2010
69388
69709
68832
69510
0
+0.50(+0.00%)
Apr 23, 2010
69388
69709
68832
69509
1,366,800
+123.00(+0.18%)
Apr 22, 2010
69313
69528
68081
69386
1,787,200
+67.60(+0.10%)
Apr 21, 2010
69101
69702
69101
69318
0
+0.40(+0.00%)
Apr 20, 2010
69101
69702
69101
69318
1,750,200
+220.00(+0.32%)
Apr 19, 2010
69418
69431
68378
69098
1,722,000
-323.40(-0.47%)
Apr 17, 2010
70522
70522
69013
69421
0
+0.40(+0.00%)
Apr 16, 2010
70522
70522
69013
69421
2,043,800
-1103.00(-1.56%)
Apr 15, 2010
71036
71066
70429
70524
2,264,600
-511.00(-0.72%)
Apr 14, 2010
70794
71207
70628
71035
1,758,800
+243.00(+0.34%)
Apr 13, 2010
70618
71053
70169
70792
1,634,200
+178.00(+0.25%)
Apr 12, 2010
71414
71607
70505
70614
1,471,600
-803.30(-1.12%)
Apr 10, 2010
71783
71989
71307
71417
0
+0.30(+0.00%)
Apr 09, 2010
71783
71989
71307
71417
1,680,000
-368.00(-0.51%)
Apr 08, 2010
70793
71805
70462
71785
1,701,800
+992.00(+1.40%)
Apr 07, 2010
71092
71257
70531
70793
1,720,400
-303.00(-0.43%)
Apr 06, 2010
71290
71711
70823
71096
1,697,000
-194.00(-0.27%)
Apr 05, 2010
71148
71645
71148
71290
1,316,000
+153.70(+0.22%)
Apr 04, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 03, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 02, 2010
70374
71401
70373
71136
0
+0.30(+0.00%)
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
.