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
)
128,283.62
+256.02 (+0.20%)
Daily Price
Updated: 5:19 PM EDT, May 16, 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 (%)
Mar 31, 2012
64875
65363
64245
64511
0
+0.00(+0.00%)
Mar 30, 2012
64875
65363
64245
64511
3,155,800
-361.00(-0.56%)
Mar 29, 2012
65074
65074
64096
64872
2,895,600
-207.00(-0.32%)
Mar 28, 2012
66032
66032
64819
65079
2,883,000
-958.00(-1.45%)
Mar 27, 2012
66683
66968
65925
66037
2,723,000
-648.00(-0.97%)
Mar 26, 2012
65818
66776
65818
66685
2,010,800
+872.00(+1.32%)
Mar 25, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 24, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 23, 2012
65831
66253
65576
65813
2,524,800
-15.00(-0.02%)
Mar 22, 2012
66860
66860
65534
65828
2,676,200
-1032.00(-1.54%)
Mar 21, 2012
67297
67436
66762
66860
1,981,000
-436.00(-0.65%)
Mar 20, 2012
67725
67725
66704
67296
2,071,400
-434.00(-0.64%)
Mar 19, 2012
67685
68159
67547
67730
2,143,600
+46.00(+0.07%)
Mar 18, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 17, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 16, 2012
67749
68153
67505
67684
2,408,600
-65.00(-0.10%)
Mar 15, 2012
68259
68259
67458
67749
2,295,200
-508.00(-0.74%)
Mar 14, 2012
68386
68970
67797
68257
2,732,800
-137.00(-0.20%)
Mar 13, 2012
66386
68420
66386
68394
3,165,200
+2009.00(+3.03%)
Mar 12, 2012
66687
66687
65965
66385
2,149,800
-319.00(-0.48%)
Mar 11, 2012
66908
67419
66679
66704
0
+0.00(+0.00%)
Mar 10, 2012
66908
67419
66679
66704
2,253,600
-204.00(-0.30%)
Mar 09, 2012
66032
67272
66032
66908
2,890,800
+891.00(+1.35%)
Mar 08, 2012
65123
66053
65123
66017
2,683,400
+903.00(+1.39%)
Mar 07, 2012
66962
66962
64892
65114
2,742,600
-1850.00(-2.76%)
Mar 06, 2012
67782
67782
66756
66964
2,315,800
+0.00(+0.00%)
Mar 05, 2012
67782
67782
66756
66964
0
-818.00(-1.21%)
Mar 04, 2012
66810
67791
66810
67782
0
+0.00(+0.00%)
Mar 03, 2012
66810
67791
66810
67782
2,557,000
+972.00(+1.45%)
Mar 02, 2012
65812
66931
65812
66810
2,328,800
+998.00(+1.52%)
Mar 01, 2012
65970
66662
65533
65812
3,345,400
-147.00(-0.22%)
Feb 29, 2012
65245
66152
65240
65959
2,717,000
+718.00(+1.10%)
Feb 28, 2012
65938
65954
65068
65241
2,226,000
-0.50(-0.00%)
Feb 27, 2012
65938
65954
65068
65242
0
-701.50(-1.06%)
Feb 26, 2012
65820
66335
65820
65943
0
+0.00(+0.00%)
Feb 25, 2012
65820
66335
65820
65943
2,119,800
+123.00(+0.19%)
Feb 24, 2012
66084
66329
65590
65820
2,322,800
-273.00(-0.41%)
Feb 23, 2012
66205
66291
65851
66093
1,791,400
+0.20(+0.00%)
Feb 22, 2012
66205
66291
65851
66093
0
-110.70(-0.17%)
Feb 21, 2012
66158
66562
65823
66204
0
+0.00(+0.00%)
Feb 20, 2012
66158
66562
65823
66204
0
-0.50(-0.00%)
Feb 19, 2012
66158
66562
65823
66204
0
+0.00(+0.00%)
Feb 18, 2012
66158
66562
65823
66204
2,352,600
+62.00(+0.09%)
Feb 17, 2012
65364
66161
64798
66142
3,068,400
+774.00(+1.18%)
Feb 16, 2012
65041
66004
65041
65368
3,825,400
+329.00(+0.51%)
Feb 15, 2012
65699
65855
64826
65039
2,738,200
-653.00(-0.99%)
Feb 14, 2012
63999
65713
63999
65692
2,619,200
+1694.10(+2.65%)
Feb 13, 2012
63998
63998
63998
63998
0
-0.10(-0.00%)
Feb 12, 2012
65525
65525
63880
63998
0
+0.00(+0.00%)
Feb 11, 2012
65525
65525
63880
63998
3,501,400
-1532.00(-2.34%)
Feb 10, 2012
65831
66324
65189
65530
2,688,400
-301.00(-0.46%)
Feb 09, 2012
65918
66383
65647
65831
2,887,000
-86.00(-0.13%)
Feb 08, 2012
65213
65944
64801
65917
2,722,000
+693.00(+1.06%)
Feb 07, 2012
65217
65229
64743
65224
1,919,600
+0.30(+0.00%)
Feb 06, 2012
65217
65229
64743
65224
0
+6.70(+0.01%)
Feb 05, 2012
64589
65619
64137
65217
0
+0.00(+0.00%)
Feb 04, 2012
64589
65619
64137
65217
3,059,800
+624.00(+0.97%)
Feb 03, 2012
64569
64855
64224
64593
3,107,600
+26.00(+0.04%)
Feb 02, 2012
63085
64567
63085
64567
3,904,000
+1495.00(+2.37%)
Feb 01, 2012
62772
63394
62664
63072
3,437,800
+302.00(+0.48%)
Jan 31, 2012
62902
62902
61989
62770
2,197,600
+0.00(+0.00%)
Jan 30, 2012
62902
62902
61989
62770
0
-134.00(-0.21%)
Jan 29, 2012
62955
63263
62769
62904
0
+0.00(+0.00%)
Jan 28, 2012
62955
63263
62769
62904
2,218,200
-49.00(-0.08%)
Jan 27, 2012
62486
63805
62485
62953
3,174,000
-0.10(-0.00%)
Jan 26, 2012
62486
63805
62485
62953
0
+467.10(+0.75%)
Jan 25, 2012
62386
62536
61667
62486
2,731,000
+100.00(+0.16%)
Jan 24, 2012
62312
62693
61908
62386
2,376,000
-0.20(-0.00%)
Jan 23, 2012
62312
62693
61908
62386
0
+74.20(+0.12%)
Jan 22, 2012
61932
62312
61593
62312
0
+0.00(+0.00%)
Jan 21, 2012
61932
62312
61593
62312
2,246,400
+385.00(+0.62%)
Jan 20, 2012
61726
62181
61566
61927
2,843,400
+204.00(+0.33%)
Jan 19, 2012
60643
61723
60610
61723
2,757,800
+1077.00(+1.78%)
Jan 18, 2012
59961
60891
59961
60646
2,524,200
+690.00(+1.15%)
Jan 17, 2012
59146
59982
59146
59956
1,705,000
-0.50(-0.00%)
Jan 16, 2012
59146
59982
59146
59956
0
+809.50(+1.37%)
Jan 15, 2012
59918
59918
58874
59147
0
+0.00(+0.00%)
Jan 14, 2012
59918
59918
58874
59147
5,624,200
-774.00(-1.29%)
Jan 13, 2012
59966
60504
59586
59921
2,145,600
-41.00(-0.07%)
Jan 12, 2012
59799
60094
59423
59962
2,245,200
+156.00(+0.26%)
Jan 11, 2012
59090
60112
59090
59806
2,689,200
+723.00(+1.22%)
Jan 10, 2012
58601
59220
58599
59083
2,244,600
+0.10(+0.00%)
Jan 09, 2012
58601
59220
58599
59083
0
+482.90(+0.82%)
Jan 08, 2012
58565
59261
58355
58600
0
+0.00(+0.00%)
Jan 07, 2012
58565
59261
58355
58600
1,659,200
+54.00(+0.09%)
Jan 06, 2012
59354
59354
57963
58546
2,351,200
-819.00(-1.38%)
Jan 05, 2012
59263
59519
58558
59365
2,252,000
+100.00(+0.17%)
Jan 04, 2012
57836
59288
57836
59265
3,083,000
+1436.00(+2.48%)
Jan 03, 2012
56755
57993
56649
57829
2,614,600
+1074.90(+1.89%)
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
.