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 (%)
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%)
Apr 01, 2010
70375
71401
70373
71136
1,552,800
+764.00(+1.09%)
Mar 31, 2010
69960
70392
69573
70372
1,676,800
+412.00(+0.59%)
Mar 30, 2010
69942
70451
69750
69960
1,490,000
+21.00(+0.03%)
Mar 29, 2010
68681
69943
68681
69939
1,528,000
+1256.30(+1.83%)
Mar 27, 2010
68442
68910
68024
68683
0
-0.30(-0.00%)
Mar 26, 2010
68442
68910
68024
68683
1,771,400
+241.00(+0.35%)
Mar 25, 2010
68916
69572
68377
68442
1,478,400
-471.00(-0.68%)
Mar 24, 2010
69382
69677
68744
68913
1,597,400
-474.00(-0.68%)
Mar 23, 2010
69049
69613
68913
69387
1,606,600
+345.00(+0.50%)
Mar 22, 2010
68814
69121
67899
69042
1,395,200
+213.00(+0.31%)
Mar 20, 2010
69701
69998
68773
68829
0
+0.00(+0.00%)
Mar 19, 2010
69701
69998
68773
68829
1,957,400
-868.00(-1.25%)
Mar 18, 2010
69726
70128
68972
69697
1,656,200
-26.00(-0.04%)
Mar 17, 2010
69945
70424
69376
69723
1,372,000
-219.00(-0.31%)
Mar 16, 2010
69023
69949
69022
69942
1,302,400
+918.00(+1.33%)
Mar 15, 2010
69340
69384
68623
69024
1,453,000
-317.40(-0.46%)
Mar 14, 2010
69901
70486
69341
69341
0
+0.40(+0.00%)
Mar 13, 2010
69901
70486
69341
69341
1,569,000
-544.00(-0.78%)
Mar 12, 2010
69981
70183
69411
69885
1,627,200
-94.00(-0.13%)
Mar 11, 2010
69578
70476
69578
69979
1,909,200
+403.00(+0.58%)
Mar 10, 2010
68573
70144
68255
69576
2,464,200
+1001.00(+1.46%)
Mar 09, 2010
68851
69070
68318
68575
1,428,200
-0.50(-0.00%)
Mar 08, 2010
68851
69070
68318
68576
0
-271.00(-0.39%)
Mar 07, 2010
67823
68930
67823
68846
0
-0.50(-0.00%)
Mar 06, 2010
67823
68930
67823
68847
1,950,600
+1032.00(+1.52%)
Mar 05, 2010
67643
68198
66924
67815
1,398,600
+174.00(+0.26%)
Mar 04, 2010
67780
68813
67482
67641
2,113,800
-138.00(-0.20%)
Mar 03, 2010
67228
68250
67228
67779
1,708,600
+551.00(+0.82%)
Mar 02, 2010
66511
67397
66511
67228
1,363,000
+0.10(+0.00%)
Mar 01, 2010
66511
67397
66511
67228
0
+724.60(+1.09%)
Feb 28, 2010
66118
66510
65608
66503
0
+0.30(+0.00%)
Feb 27, 2010
66118
66510
65607
66503
1,731,400
+382.00(+0.58%)
Feb 26, 2010
65765
66325
64429
66121
1,792,200
+326.00(+0.50%)
Feb 25, 2010
66110
66514
65534
65795
1,573,000
-313.00(-0.47%)
Feb 24, 2010
67179
67179
65660
66108
1,644,800
-1076.00(-1.60%)
Feb 23, 2010
67598
68120
67035
67184
1,401,600
-0.20(-0.00%)
Feb 22, 2010
67598
68120
67035
67184
0
-413.20(-0.61%)
Feb 21, 2010
67810
67935
67210
67597
0
+0.40(+0.00%)
Feb 20, 2010
67811
67935
67210
67597
1,248,000
-239.00(-0.35%)
Feb 19, 2010
67285
67836
66550
67836
1,286,600
+551.00(+0.82%)
Feb 18, 2010
65863
67542
65863
67285
0
+0.40(+0.00%)
Feb 17, 2010
65864
67542
65864
67285
0
+1429.60(+2.17%)
Feb 16, 2010
66129
66133
65123
65855
0
+0.00(+0.00%)
Feb 15, 2010
66129
66133
65123
65855
0
+0.00(+0.00%)
Feb 13, 2010
66129
66133
65123
65855
873,200
-274.00(-0.41%)
Feb 12, 2010
65050
66145
64344
66129
1,259,000
+1078.00(+1.66%)
Feb 11, 2010
64721
65170
64320
65051
891,000
+333.00(+0.51%)
Feb 10, 2010
63164
65526
63164
64718
1,357,400
+1565.00(+2.48%)
Feb 09, 2010
62760
63923
62728
63153
1,875,600
-0.10(-0.00%)
Feb 08, 2010
62760
63923
62728
63153
0
+390.10(+0.62%)
Feb 06, 2010
63934
64001
61341
62763
3,053,000
-1171.00(-1.83%)
Feb 05, 2010
67100
67100
63750
63934
2,262,400
-3175.00(-4.73%)
Feb 04, 2010
67163
67347
66774
67109
1,765,000
-54.00(-0.08%)
Feb 03, 2010
66589
67321
66539
67163
1,587,800
+591.00(+0.89%)
Feb 02, 2010
65402
66763
65362
66572
1,494,400
+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
.