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
)
127,351.79
+825.52 (+0.65%)
Daily Price
Updated: 5:23 PM EDT, Apr 29, 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, 2011
62337
62574
61959
62404
1,814,000
+70.00(+0.11%)
Jun 29, 2011
62303
62625
62033
62334
1,873,400
+31.00(+0.05%)
Jun 28, 2011
61216
62309
61216
62303
1,796,400
+1086.00(+1.77%)
Jun 27, 2011
61017
61456
60772
61217
1,634,000
+200.00(+0.33%)
Jun 26, 2011
61192
61459
60921
61017
0
+0.00(+0.00%)
Jun 25, 2011
61192
61459
60921
61017
0
+0.00(+0.00%)
Jun 24, 2011
61192
61459
60921
61017
1,449,000
-177.10(-0.29%)
Jun 23, 2011
61420
61859
61194
61194
0
+0.10(+0.00%)
Jun 22, 2011
61420
61859
61194
61194
1,863,400
-230.00(-0.37%)
Jun 21, 2011
61188
61543
61179
61424
1,696,600
+256.00(+0.42%)
Jun 20, 2011
61059
61571
60784
61168
2,019,800
+108.00(+0.18%)
Jun 19, 2011
60883
61268
60566
61060
0
+0.00(+0.00%)
Jun 18, 2011
60883
61268
60566
61060
0
+0.00(+0.00%)
Jun 17, 2011
60883
61268
60566
61060
1,974,600
+179.00(+0.29%)
Jun 16, 2011
61602
62040
60489
60881
1,991,000
-723.00(-1.17%)
Jun 15, 2011
62198
62198
61448
61604
2,668,000
-601.00(-0.97%)
Jun 14, 2011
62023
62697
62023
62205
1,762,400
+182.00(+0.29%)
Jun 13, 2011
62701
62968
62022
62023
1,397,200
-674.20(-1.08%)
Jun 12, 2011
63470
63478
62495
62697
0
+0.00(+0.00%)
Jun 11, 2011
63470
63478
62495
62697
0
+0.20(+0.00%)
Jun 10, 2011
63470
63478
62495
62697
1,688,200
-772.00(-1.22%)
Jun 09, 2011
63037
63773
62872
63469
1,946,800
+436.00(+0.69%)
Jun 08, 2011
63204
63354
62709
63033
1,805,800
-185.00(-0.29%)
Jun 07, 2011
63072
63784
63072
63218
2,089,600
+150.00(+0.24%)
Jun 06, 2011
64341
64512
62960
63068
1,822,400
-1272.50(-1.98%)
Jun 05, 2011
64216
64979
63628
64340
0
+0.00(+0.00%)
Jun 04, 2011
64216
64979
63628
64340
0
-0.50(-0.00%)
Jun 03, 2011
64216
64979
63628
64341
2,155,800
+123.00(+0.19%)
Jun 02, 2011
63411
64218
63277
64218
2,135,600
+807.00(+1.27%)
Jun 01, 2011
64616
64674
63401
63411
2,158,200
-1209.00(-1.87%)
May 31, 2011
63961
64620
63932
64620
2,428,400
+666.00(+1.04%)
May 30, 2011
64295
64460
63915
63954
629,000
-341.00(-0.53%)
May 27, 2011
64101
64548
64092
64295
1,672,000
+196.00(+0.31%)
May 26, 2011
63389
64121
63232
64099
2,397,000
+711.00(+1.12%)
May 25, 2011
63329
63857
63025
63388
1,918,600
+51.00(+0.08%)
May 24, 2011
62350
63415
62350
63337
2,006,400
+992.00(+1.59%)
May 23, 2011
62597
62597
61659
62345
1,767,600
-251.50(-0.40%)
May 22, 2011
62370
63043
62086
62596
0
-0.50(-0.00%)
May 21, 2011
62370
63043
62086
62597
0
+0.00(+0.00%)
May 20, 2011
62370
63043
62086
62597
2,087,000
+230.00(+0.37%)
May 19, 2011
62844
63607
62225
62367
2,291,200
-474.00(-0.75%)
May 18, 2011
63675
64015
62830
62841
2,488,000
-832.00(-1.31%)
May 17, 2011
62830
63680
62414
63673
2,210,800
+843.00(+1.34%)
May 16, 2011
63233
63829
62676
62830
2,459,600
-405.30(-0.64%)
May 15, 2011
64003
64165
63063
63235
0
+0.00(+0.00%)
May 14, 2011
64003
64165
63063
63235
0
+0.30(+0.00%)
May 13, 2011
64003
64165
63063
63235
2,667,400
-768.00(-1.20%)
May 12, 2011
63772
64329
63125
64003
2,486,800
+227.00(+0.36%)
May 11, 2011
64877
64877
63622
63776
2,458,400
-1101.00(-1.70%)
May 10, 2011
64622
65143
64619
64877
1,982,600
+255.00(+0.39%)
May 09, 2011
64416
64782
64150
64622
1,880,800
+204.70(+0.32%)
May 08, 2011
63422
64704
63422
64417
0
+0.30(+0.00%)
May 07, 2011
63422
64704
63422
64417
0
+0.00(+0.00%)
May 06, 2011
63422
64704
63422
64417
2,690,000
+1010.00(+1.59%)
May 05, 2011
63609
64268
62973
63407
2,806,000
-209.00(-0.33%)
May 04, 2011
64320
64807
63548
63616
2,490,000
-702.00(-1.09%)
May 03, 2011
65458
65468
64244
64318
2,235,400
-1145.00(-1.75%)
May 02, 2011
66119
66500
65346
65463
2,306,800
-670.00(-1.01%)
Apr 29, 2011
65664
66294
65461
66133
2,645,000
+460.00(+0.70%)
Apr 28, 2011
66249
66249
65105
65673
3,090,000
-591.00(-0.89%)
Apr 27, 2011
67143
67228
65885
66264
2,151,200
-880.00(-1.31%)
Apr 26, 2011
66972
67413
66722
67144
1,726,600
+172.00(+0.26%)
Apr 25, 2011
67058
67124
66552
66972
1,385,800
-86.00(-0.13%)
Apr 24, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 23, 2011
66165
67058
0
+0.00(+0.00%)
Apr 22, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 21, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 20, 2011
66165
67077
66165
67058
2,397,400
+900.00(+1.36%)
Apr 19, 2011
65417
66257
65417
66158
2,214,400
+743.00(+1.14%)
Apr 18, 2011
66689
66706
65158
65415
3,060,400
-1269.20(-1.90%)
Apr 17, 2011
66282
66765
65832
66684
0
+0.20(+0.00%)
Apr 16, 2011
66281
66765
65832
66684
0
+0.00(+0.00%)
Apr 15, 2011
66281
66765
65832
66684
2,145,800
+405.00(+0.61%)
Apr 14, 2011
66483
67042
66090
66279
2,259,000
-207.00(-0.31%)
Apr 13, 2011
66909
67411
66251
66486
2,515,200
-410.00(-0.61%)
Apr 12, 2011
68153
68153
66721
66896
2,525,800
-1268.00(-1.86%)
Apr 11, 2011
68719
69177
68029
68164
2,173,800
-554.00(-0.81%)
Apr 10, 2011
68718
68718
68718
0
+1637.10(+2.44%)
Apr 09, 2011
67665
67773
67024
67081
0
-1637.10(-2.38%)
Apr 08, 2011
69180
69430
68472
68718
2,111,400
-458.00(-0.66%)
Apr 07, 2011
69040
69334
68695
69176
0
+139.00(+0.20%)
Apr 06, 2011
69841
70108
68954
69037
0
-801.00(-1.15%)
Apr 05, 2011
69704
70047
69465
69838
0
+134.00(+0.19%)
Apr 04, 2011
69270
69787
69270
69704
1,200
+2623.10(+3.91%)
Apr 03, 2011
67665
67773
67024
67081
0
+0.00(+0.00%)
Apr 02, 2011
67665
67773
67024
67081
0
-2187.10(-3.16%)
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
.