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, 2014
49770
50418
49770
50415
3,645,900
+646.90(+1.30%)
Mar 30, 2014
49653
50180
49606
49768
0
+0.00(+0.00%)
Mar 29, 2014
49653
50180
49606
49768
0
+0.10(+0.00%)
Mar 28, 2014
49653
50181
49606
49768
4,230,500
+121.00(+0.24%)
Mar 27, 2014
47965
49647
47962
49647
5,928,200
+1681.00(+3.50%)
Mar 26, 2014
48182
48725
47963
47966
3,439,100
-214.00(-0.44%)
Mar 25, 2014
47993
48441
47950
48180
2,953,800
+187.00(+0.39%)
Mar 24, 2014
47382
48142
47382
47993
3,008,900
+612.10(+1.29%)
Mar 23, 2014
47272
47832
46721
47381
0
+0.00(+0.00%)
Mar 22, 2014
47272
47832
46721
47381
0
-0.10(-0.00%)
Mar 21, 2014
47272
47832
46721
47381
4,187,600
+102.00(+0.22%)
Mar 20, 2014
46565
47484
46151
47279
4,364,800
+712.00(+1.53%)
Mar 19, 2014
46153
46803
45910
46567
3,337,700
+416.00(+0.90%)
Mar 18, 2014
45115
46217
45075
46151
3,593,900
+1033.00(+2.29%)
Mar 17, 2014
44979
45499
44969
45118
2,929,300
+152.30(+0.34%)
Mar 15, 2014
45444
45562
44905
44966
0
-0.30(-0.00%)
Mar 14, 2014
45444
45562
44905
44966
3,477,100
-478.00(-1.05%)
Mar 13, 2014
45864
46176
45250
45444
3,118,200
-418.00(-0.91%)
Mar 12, 2014
45687
45916
45508
45862
3,021,300
+164.00(+0.36%)
Mar 11, 2014
45533
46050
45401
45698
3,281,500
+165.00(+0.36%)
Mar 10, 2014
46242
46242
45204
45533
3,673,600
-711.10(-1.54%)
Mar 09, 2014
47093
47218
46086
46244
0
+0.10(+0.00%)
Mar 08, 2014
47093
47218
46086
46244
3,982,800
-849.00(-1.80%)
Mar 07, 2014
46592
47401
46502
47093
3,164,900
+504.00(+1.08%)
Mar 06, 2014
47092
47154
46473
46589
2,293,000
-505.00(-1.07%)
Mar 05, 2014
47094
47094
47094
47094
0
+0.00(+0.00%)
Mar 04, 2014
47094
47094
47094
47094
0
-0.40(-0.00%)
Mar 03, 2014
47614
47813
47044
47094
0
+0.00(+0.00%)
Mar 02, 2014
47614
47813
47044
47094
0
+0.40(+0.00%)
Mar 01, 2014
47614
47813
47043
47094
4,088,300
-513.00(-1.08%)
Feb 28, 2014
46622
47781
46622
47607
3,046,300
+1008.00(+2.16%)
Feb 27, 2014
46718
47010
46403
46599
3,225,700
-117.00(-0.25%)
Feb 26, 2014
47388
47388
46614
46716
2,924,800
-678.00(-1.43%)
Feb 25, 2014
47376
47539
46991
47394
2,990,700
+0.50(+0.00%)
Feb 24, 2014
47376
47539
46991
47394
0
+13.30(+0.03%)
Feb 23, 2014
47290
47816
47075
47380
0
+0.20(+0.00%)
Feb 22, 2014
47290
47816
47075
47380
2,605,800
+91.00(+0.19%)
Feb 21, 2014
47127
47600
46634
47289
2,996,900
+138.00(+0.29%)
Feb 20, 2014
46597
47155
46134
47151
3,995,400
+551.00(+1.18%)
Feb 19, 2014
47575
47712
46600
46600
3,860,000
-976.00(-2.05%)
Feb 18, 2014
48200
48298
47540
47576
1,884,200
-625.10(-1.30%)
Feb 17, 2014
47816
48314
47756
48201
0
+0.00(+0.00%)
Feb 16, 2014
47816
48314
47756
48201
0
+0.10(+0.00%)
Feb 15, 2014
47816
48314
47756
48201
3,192,200
+388.00(+0.81%)
Feb 14, 2014
48211
48211
47129
47813
3,167,100
-404.00(-0.84%)
Feb 13, 2014
48467
48669
48044
48217
2,766,300
-246.00(-0.51%)
Feb 12, 2014
47715
48604
47589
48463
3,379,300
+752.00(+1.58%)
Feb 11, 2014
48070
48136
47465
47711
2,634,500
+0.20(+0.00%)
Feb 10, 2014
48070
48136
47465
47711
0
-362.80(-0.75%)
Feb 09, 2014
47740
48253
47557
48074
0
-0.40(-0.00%)
Feb 08, 2014
47739
48253
47557
48074
3,195,800
+336.00(+0.70%)
Feb 07, 2014
46988
48034
46632
47738
3,632,200
+1114.00(+2.39%)
Feb 06, 2014
46964
47148
46224
46624
3,358,900
-340.00(-0.72%)
Feb 05, 2014
46148
47132
46146
46964
3,471,600
+816.00(+1.77%)
Feb 04, 2014
47623
47623
46109
46148
3,622,100
+0.50(+0.00%)
Feb 03, 2014
47623
47623
46109
46148
0
-1491.50(-3.13%)
Feb 02, 2014
47234
47652
46814
47639
0
+0.00(+0.00%)
Feb 01, 2014
47234
47652
46814
47639
3,718,700
+395.00(+0.84%)
Jan 31, 2014
47554
48034
47115
47244
3,108,300
-313.00(-0.66%)
Jan 30, 2014
47839
47884
47154
47557
3,324,900
-284.00(-0.59%)
Jan 29, 2014
47750
48488
47750
47841
2,694,500
+140.00(+0.29%)
Jan 28, 2014
47782
48147
47493
47701
2,936,000
-0.10(-0.00%)
Jan 27, 2014
47782
48147
47493
47701
0
-85.90(-0.18%)
Jan 25, 2014
48325
48327
47494
47787
3,535,000
-534.00(-1.11%)
Jan 24, 2014
49294
49598
48321
48321
3,881,700
-979.00(-1.99%)
Jan 23, 2014
48543
49487
48543
49300
3,873,300
+758.00(+1.56%)
Jan 22, 2014
48728
49124
48440
48542
3,104,400
-166.00(-0.34%)
Jan 21, 2014
49181
49292
48673
48708
1,413,000
-0.40(-0.00%)
Jan 20, 2014
49181
49292
48673
48708
0
-473.60(-0.96%)
Jan 18, 2014
49696
49868
49174
49182
2,615,000
-514.00(-1.03%)
Jan 17, 2014
50106
50577
49628
49696
2,944,500
-409.00(-0.82%)
Jan 16, 2014
49715
50230
49715
50105
2,835,600
+402.00(+0.81%)
Jan 15, 2014
49421
49834
49263
49703
2,887,800
+276.00(+0.56%)
Jan 14, 2014
49708
50003
49309
49427
2,803,000
+0.10(+0.00%)
Jan 13, 2014
49708
50003
49309
49427
0
-269.50(-0.54%)
Jan 12, 2014
49322
50145
49267
49696
0
+0.40(+0.00%)
Jan 11, 2014
49322
50145
49267
49696
3,509,600
+374.00(+0.76%)
Jan 10, 2014
50576
50576
49259
49322
3,702,600
-1255.00(-2.48%)
Jan 09, 2014
50431
50793
50424
50577
2,916,500
+147.00(+0.29%)
Jan 08, 2014
50982
51478
50429
50430
3,339,500
-544.00(-1.07%)
Jan 07, 2014
50980
51002
50451
50974
3,727,800
+0.40(+0.00%)
Jan 06, 2014
50980
51002
50451
50974
0
-7.50(-0.01%)
Jan 05, 2014
50348
50981
50269
50981
0
+0.10(+0.00%)
Jan 04, 2014
50348
50981
50269
50981
7,360,400
+640.00(+1.27%)
Jan 03, 2014
51522
51656
50246
50341
3,476,300
-1166.00(-2.26%)
Jan 02, 2014
51507
51507
51507
51507
0
-0.20(-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
.