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, 2009
52143
52435
51102
51465
1,321,200
-673.00(-1.29%)
Jun 29, 2009
51488
52275
51488
52138
1,052,800
+652.00(+1.27%)
Jun 26, 2009
51517
51935
51341
51486
1,220,400
-29.00(-0.06%)
Jun 25, 2009
49668
51515
49327
51515
1,591,600
+1843.00(+3.71%)
Jun 24, 2009
49819
50758
49520
49672
1,370,200
-142.00(-0.29%)
Jun 23, 2009
49496
49902
49130
49814
1,395,200
+319.00(+0.64%)
Jun 22, 2009
51367
51367
49411
49495
1,602,000
-1879.00(-3.66%)
Jun 19, 2009
50908
51665
50908
51374
1,225,000
+471.00(+0.93%)
Jun 18, 2009
51050
51275
50510
50903
1,165,000
-143.00(-0.28%)
Jun 17, 2009
51197
51197
50265
51046
1,638,000
-160.00(-0.31%)
Jun 16, 2009
52035
52494
51166
51206
1,328,600
-828.00(-1.59%)
Jun 15, 2009
53558
53558
51252
52034
1,662,800
-1524.00(-2.85%)
Jun 12, 2009
53411
53936
53143
53558
1,421,800
+147.10(+0.28%)
Jun 11, 2009
53159
54048
52819
53411
0
-0.10(-0.00%)
Jun 10, 2009
53159
54048
52819
53411
1,437,800
+254.00(+0.48%)
Jun 09, 2009
53633
54102
52845
53157
1,228,400
-473.00(-0.88%)
Jun 08, 2009
53340
53905
52483
53630
1,184,800
+289.00(+0.54%)
Jun 05, 2009
53474
54627
53050
53341
1,442,200
-123.00(-0.23%)
Jun 04, 2009
52094
53464
51745
53464
1,398,400
+1377.00(+2.64%)
Jun 03, 2009
53999
54001
51643
52087
2,037,400
-1913.00(-3.54%)
Jun 02, 2009
54486
54955
53850
54000
1,919,000
-486.00(-0.89%)
Jun 01, 2009
53202
54857
53202
54486
1,803,000
+1288.00(+2.42%)
May 29, 2009
53047
53806
52432
53198
2,841,400
+157.00(+0.30%)
May 28, 2009
51795
53041
51795
53041
1,518,800
+1249.00(+2.41%)
May 27, 2009
51840
53092
51637
51792
1,731,400
-49.00(-0.09%)
May 26, 2009
50817
51934
50074
51841
1,456,600
+1025.00(+2.02%)
May 25, 2009
50558
50969
50558
50816
491,000
+248.00(+0.49%)
May 22, 2009
50089
50893
49989
50568
1,308,800
+481.00(+0.96%)
May 21, 2009
51244
51244
49565
50087
1,681,000
-1158.00(-2.26%)
May 20, 2009
51349
52640
51143
51245
2,062,000
-102.00(-0.20%)
May 19, 2009
51465
52145
50987
51347
2,003,200
-116.00(-0.23%)
May 18, 2009
49012
51490
49012
51463
1,731,600
+2456.00(+5.01%)
May 15, 2009
49447
49552
48796
49007
1,508,800
-439.00(-0.89%)
May 14, 2009
48671
49461
48284
49446
1,416,200
+767.00(+1.58%)
May 13, 2009
50317
50317
48430
48679
1,712,200
-1647.00(-3.27%)
May 12, 2009
50980
51565
49808
50326
1,852,000
-650.00(-1.28%)
May 11, 2009
51389
51389
50060
50976
1,285,600
-420.00(-0.82%)
May 08, 2009
50066
51396
50051
51396
1,692,800
+1338.00(+2.67%)
May 07, 2009
51499
52079
49743
50058
2,030,200
-1441.00(-2.80%)
May 06, 2009
50675
52096
50672
51499
2,468,600
+829.00(+1.64%)
May 05, 2009
50404
50909
50013
50670
1,945,400
+265.00(+0.53%)
May 04, 2009
47290
50405
47290
50405
2,502,000
+3115.50(+6.59%)
May 01, 2009
47235
48126
47235
47290
0
-0.50(-0.00%)
Apr 30, 2009
47235
48126
47235
47290
2,136,000
+63.00(+0.13%)
Apr 29, 2009
45825
47410
45825
47227
2,053,400
+1406.00(+3.07%)
Apr 28, 2009
45819
46138
44966
45821
1,792,400
+1.00(+0.00%)
Apr 27, 2009
46772
46772
45662
45820
1,687,400
-952.00(-2.04%)
Apr 24, 2009
45801
46946
45801
46772
1,528,400
+971.00(+2.12%)
Apr 23, 2009
44888
45804
44888
45801
1,243,600
+913.00(+2.03%)
Apr 22, 2009
44434
45369
44434
44888
1,364,400
+454.90(+1.02%)
Apr 21, 2009
44433
44433
44433
44433
0
+0.10(+0.00%)
Apr 20, 2009
45778
45778
44275
44433
1,272,800
-1345.00(-2.94%)
Apr 17, 2009
46018
46187
45723
45778
1,465,600
-247.00(-0.54%)
Apr 16, 2009
45277
46211
45277
46025
1,770,800
+752.00(+1.66%)
Apr 15, 2009
45420
45453
44811
45273
1,758,000
-145.00(-0.32%)
Apr 14, 2009
45989
46591
45284
45418
2,127,600
-574.00(-1.25%)
Apr 13, 2009
45536
46179
45226
45992
1,552,600
+453.30(+1.00%)
Apr 10, 2009
44183
45702
44183
45539
0
-0.30(-0.00%)
Apr 09, 2009
44183
45702
44183
45539
1,923,800
+1357.00(+3.07%)
Apr 08, 2009
43828
44390
43706
44182
1,782,400
+357.00(+0.81%)
Apr 07, 2009
44163
44471
43593
43825
1,707,600
-342.00(-0.77%)
Apr 06, 2009
44385
44385
43429
44167
1,466,200
-224.00(-0.50%)
Apr 03, 2009
43738
44610
43520
44391
1,882,800
+655.00(+1.50%)
Apr 02, 2009
41977
44286
41977
43736
2,363,600
+1760.00(+4.19%)
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
.