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
)
125,924.19
-1427.60 (-1.12%)
Daily Price
Updated: 5:27 PM EDT, Apr 30, 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, 2021
127323
127323
126199
126802
0
-525.00(-0.41%)
Jun 29, 2021
127429
127507
126184
127327
0
-102.00(-0.08%)
Jun 28, 2021
127255
128067
126629
127429
0
+173.00(+0.14%)
Jun 25, 2021
129513
129748
126697
127256
0
+0.00(+0.00%)
Jun 24, 2021
129513
129748
126697
127256
0
-1172.00(-0.91%)
Jun 23, 2021
128769
129901
128182
128428
0
-339.00(-0.26%)
Jun 22, 2021
129242
129259
127803
128767
0
-498.00(-0.39%)
Jun 21, 2021
128405
129412
128048
129265
0
+860.00(+0.67%)
Jun 18, 2021
128050
128796
127595
128405
0
+0.00(+0.00%)
Jun 17, 2021
128050
128796
127595
128405
0
-854.00(-0.66%)
Jun 16, 2021
130091
130283
128345
129259
0
-832.00(-0.64%)
Jun 15, 2021
130208
130436
129304
130091
0
-117.00(-0.09%)
Jun 14, 2021
129441
131084
129441
130208
0
+767.00(+0.59%)
Jun 11, 2021
130076
130294
128678
129441
0
+0.00(+0.00%)
Jun 10, 2021
130076
130294
128678
129441
0
-466.00(-0.36%)
Jun 09, 2021
129800
130882
129281
129907
0
+120.00(+0.09%)
Jun 08, 2021
130776
130776
129230
129787
0
-989.00(-0.76%)
Jun 07, 2021
130125
131190
129498
130776
0
+650.00(+0.50%)
Jun 04, 2021
129600
130137
129148
130126
0
+0.00(+0.00%)
Jun 03, 2021
129600
130137
129148
130126
0
+525.00(+0.41%)
Jun 02, 2021
128268
129601
128167
129601
0
+0.00(+0.00%)
Jun 01, 2021
128268
129601
128167
129601
0
+3385.00(+2.68%)
May 31, 2021
125561
126216
125540
126216
0
+655.00(+0.52%)
May 28, 2021
124367
125698
124284
125561
0
+0.00(+0.00%)
May 27, 2021
124367
125698
124284
125561
0
+1572.00(+1.27%)
May 26, 2021
122988
124256
122988
123989
0
+1001.00(+0.81%)
May 25, 2021
124032
124696
122701
122988
0
-1044.00(-0.84%)
May 24, 2021
122592
124167
122526
124032
0
+1440.00(+1.17%)
May 21, 2021
122701
122799
121760
122592
0
+0.00(+0.00%)
May 20, 2021
122701
122799
121760
122592
0
-44.00(-0.04%)
May 19, 2021
122976
123013
121595
122636
0
-344.00(-0.28%)
May 18, 2021
122937
123544
122550
122980
0
+42.00(+0.03%)
May 17, 2021
121880
123074
121680
122938
0
+1057.00(+0.87%)
May 14, 2021
120719
122195
120719
121881
0
+0.00(+0.00%)
May 13, 2021
120719
122195
120719
121881
0
+2171.00(+1.81%)
May 12, 2021
122964
122964
119458
119710
0
-3254.00(-2.65%)
May 11, 2021
121904
122964
120145
122964
0
+1055.00(+0.87%)
May 10, 2021
122038
122772
121794
121909
0
-129.00(-0.11%)
May 07, 2021
119922
122038
119922
122038
0
+0.00(+0.00%)
May 06, 2021
119922
122038
119922
122038
0
+2474.00(+2.07%)
May 05, 2021
117725
119734
117725
119564
0
+1852.00(+1.57%)
May 04, 2021
119209
119293
117631
117712
0
-1497.00(-1.26%)
May 03, 2021
118951
119904
118528
119209
0
+315.00(+0.26%)
Apr 30, 2021
120064
120125
118894
118894
0
+0.00(+0.00%)
Apr 29, 2021
120064
120125
118894
118894
0
-2159.00(-1.78%)
Apr 28, 2021
119392
121276
119392
121053
0
+1665.00(+1.39%)
Apr 27, 2021
120595
121012
119003
119388
0
-1207.00(-1.00%)
Apr 26, 2021
120534
121393
119860
120595
0
+65.00(+0.05%)
Apr 23, 2021
119372
120815
119372
120530
0
+0.00(+0.00%)
Apr 22, 2021
119372
120815
119372
120530
0
+468.00(+0.39%)
Apr 20, 2021
120925
121354
119841
120062
0
+0.00(+0.00%)
Apr 19, 2021
120925
121354
119841
120062
0
-1052.00(-0.87%)
Apr 16, 2021
120701
121333
120199
121114
0
+0.00(+0.00%)
Apr 15, 2021
120701
121333
120199
121114
0
+819.00(+0.68%)
Apr 14, 2021
119298
120871
119298
120295
0
+998.00(+0.84%)
Apr 13, 2021
118809
119529
118041
119297
0
+485.00(+0.41%)
Apr 12, 2021
117661
118812
117661
118812
0
+1142.00(+0.97%)
Apr 09, 2021
118313
118643
117336
117670
0
+0.00(+0.00%)
Apr 08, 2021
118313
118643
117336
117670
0
+46.00(+0.04%)
Apr 07, 2021
117499
118303
116748
117624
0
+125.00(+0.11%)
Apr 06, 2021
117519
118213
117176
117499
0
-19.00(-0.02%)
Apr 05, 2021
115262
117668
115262
117518
0
+2265.00(+1.97%)
Apr 01, 2021
116644
117088
114991
115253
0
+0.00(+0.00%)
Mar 31, 2021
116644
117088
114991
115253
0
-1597.00(-1.37%)
Mar 30, 2021
115414
117090
114999
116850
0
+1431.00(+1.24%)
Mar 29, 2021
114776
115553
114096
115419
0
+638.00(+0.56%)
Mar 26, 2021
113750
115416
113305
114781
0
+0.00(+0.00%)
Mar 25, 2021
113750
115416
113305
114781
0
+2717.00(+2.42%)
Mar 24, 2021
113272
114823
112064
112064
0
-1198.00(-1.06%)
Mar 23, 2021
114977
115599
113062
113262
0
-1717.00(-1.49%)
Mar 22, 2021
116222
116225
113620
114979
0
-1243.00(-1.07%)
Mar 19, 2021
114837
116446
114610
116222
0
+0.00(+0.00%)
Mar 18, 2021
114837
116446
114610
116222
0
-327.00(-0.28%)
Mar 17, 2021
114018
116736
113428
116549
0
+2530.00(+2.22%)
Mar 16, 2021
114845
114974
113370
114019
0
-832.00(-0.72%)
Mar 15, 2021
114093
114903
113635
114851
0
+691.00(+0.61%)
Mar 12, 2021
114984
114984
113253
114160
0
+0.00(+0.00%)
Mar 11, 2021
114984
114984
113253
114160
0
+1384.00(+1.23%)
Mar 10, 2021
111331
112928
109999
112776
0
+1445.00(+1.30%)
Mar 09, 2021
110611
112524
109343
111331
0
+719.00(+0.65%)
Mar 08, 2021
115202
115202
110268
110612
0
-4590.00(-3.98%)
Mar 05, 2021
112690
115504
112504
115202
0
+0.00(+0.00%)
Mar 04, 2021
112690
115504
112504
115202
0
+4018.00(+3.61%)
Mar 03, 2021
111529
112398
107466
111184
0
-356.00(-0.32%)
Mar 02, 2021
110328
112428
107319
111540
0
+1205.00(+1.09%)
Mar 01, 2021
110036
112445
110036
110335
0
+300.00(+0.27%)
Feb 26, 2021
112260
113466
109827
110035
0
+0.00(+0.00%)
Feb 25, 2021
112260
113466
109827
110035
0
-5633.00(-4.87%)
Feb 24, 2021
115229
116208
114668
115668
0
+441.00(+0.38%)
Feb 23, 2021
112676
115380
112667
115227
0
+2559.00(+2.27%)
Feb 22, 2021
118388
118388
111650
112668
0
-5763.00(-4.87%)
Feb 19, 2021
119199
119250
117867
118431
0
+0.00(+0.00%)
Feb 18, 2021
119199
119250
117867
118431
0
-1925.00(-1.60%)
Feb 17, 2021
119421
120597
118880
120356
0
+927.00(+0.78%)
Feb 12, 2021
119300
119763
118163
119429
0
+0.00(+0.00%)
Feb 11, 2021
119300
119763
118163
119429
0
+994.00(+0.84%)
Feb 10, 2021
119472
119738
117970
118435
0
-1037.00(-0.87%)
Feb 09, 2021
119696
119975
118246
119472
0
-224.00(-0.19%)
Feb 08, 2021
120239
120844
119140
119696
0
-544.00(-0.45%)
Feb 05, 2021
119261
121117
119261
120240
0
+0.00(+0.00%)
Feb 04, 2021
119261
121117
119261
120240
0
+515.00(+0.43%)
Feb 03, 2021
118235
120210
118234
119725
0
+1491.00(+1.26%)
Feb 02, 2021
117520
119805
117519
118234
0
+716.00(+0.61%)
Feb 01, 2021
115093
117862
115093
117518
0
+2450.00(+2.13%)
Jan 29, 2021
118880
118880
114973
115068
0
+0.00(+0.00%)
Jan 28, 2021
118880
118880
114973
115068
0
-814.00(-0.70%)
Jan 27, 2021
116463
117840
114887
115882
0
-582.00(-0.50%)
Jan 26, 2021
117381
119167
116109
116464
0
-916.00(-0.78%)
Jan 22, 2021
118318
118318
116109
117380
0
+0.00(+0.00%)
Jan 21, 2021
118318
118318
116109
117380
0
-2266.00(-1.89%)
Jan 20, 2021
120644
121449
118740
119646
0
-990.00(-0.82%)
Jan 19, 2021
121250
122120
119257
120636
0
-606.00(-0.50%)
Jan 18, 2021
120351
122586
120351
121242
0
+893.00(+0.74%)
Jan 15, 2021
123472
123472
120185
120349
0
+0.00(+0.00%)
Jan 14, 2021
123472
123472
120185
120349
0
-1584.00(-1.30%)
Jan 13, 2021
123996
124032
121016
121933
0
-2065.00(-1.67%)
Jan 12, 2021
123255
124584
123227
123998
0
+743.00(+0.60%)
Jan 11, 2021
125075
125075
122506
123255
0
-1822.00(-1.46%)
Jan 08, 2021
122387
125324
122386
125077
0
+0.00(+0.00%)
Jan 07, 2021
122387
125324
122386
125077
0
+5977.00(+5.02%)
Jan 06, 2021
119377
120924
118917
119100
0
-276.00(-0.23%)
Jan 05, 2021
118835
119790
116756
119376
0
+521.00(+0.44%)
Jan 04, 2021
119024
120354
118062
118855
0
-162.00(-0.14%)
Dec 30, 2020
119410
120150
118919
119017
0
+0.00(+0.00%)
Dec 29, 2020
119410
120150
118919
119017
0
-107.00(-0.09%)
Dec 28, 2020
117806
119213
117805
119124
0
+1317.00(+1.12%)
Dec 23, 2020
116636
118311
116636
117807
0
+0.00(+0.00%)
Dec 22, 2020
116636
118311
116636
117807
0
+1984.00(+1.71%)
Dec 21, 2020
118021
118021
114730
115823
0
-2201.00(-1.86%)
Dec 18, 2020
118395
119370
117638
118024
0
+0.00(+0.00%)
Dec 17, 2020
118395
119370
117638
118024
0
+167.00(+0.14%)
Dec 16, 2020
116149
118178
115496
117857
0
+1708.00(+1.47%)
Dec 15, 2020
114613
116390
114613
116149
0
+1538.00(+1.34%)
Dec 14, 2020
115137
115740
114431
114611
0
-517.00(-0.45%)
Dec 11, 2020
115128
115527
113949
115128
0
+0.00(+0.00%)
Dec 10, 2020
115128
115527
113949
115128
0
+2127.00(+1.88%)
Dec 09, 2020
113799
114020
112567
113001
0
-792.00(-0.70%)
Dec 08, 2020
113590
114381
112820
113793
0
+203.00(+0.18%)
Dec 07, 2020
113750
114531
112629
113590
0
-160.00(-0.14%)
Dec 04, 2020
112294
113864
112294
113750
0
+0.00(+0.00%)
Dec 03, 2020
112294
113864
112294
113750
0
+1871.00(+1.67%)
Dec 02, 2020
111402
112315
110579
111879
0
+479.00(+0.43%)
Dec 01, 2020
108897
111840
108897
111400
0
+2507.00(+2.30%)
Nov 30, 2020
110598
110934
108829
108893
0
-1682.00(-1.52%)
Nov 27, 2020
110229
111603
110161
110575
0
+0.00(+0.00%)
Nov 26, 2020
110229
111603
110161
110575
0
+442.00(+0.40%)
Nov 25, 2020
109786
110596
109315
110133
0
+347.00(+0.32%)
Nov 24, 2020
107378
109956
107361
109786
0
+2407.00(+2.24%)
Nov 23, 2020
106050
107495
106050
107379
0
+1337.00(+1.26%)
Nov 20, 2020
106670
106764
105680
106042
0
+0.00(+0.00%)
Nov 19, 2020
106670
106764
105680
106042
0
-1207.00(-1.13%)
Nov 17, 2020
106430
107810
105847
107249
0
+819.00(+0.77%)
Nov 16, 2020
104729
106518
104729
106430
0
+1707.00(+1.63%)
Nov 13, 2020
102509
104726
102509
104723
0
+0.00(+0.00%)
Nov 12, 2020
102509
104726
102509
104723
0
-86.00(-0.08%)
Nov 11, 2020
105067
105462
104143
104809
0
-258.00(-0.25%)
Nov 10, 2020
103516
105758
103453
105067
0
+1552.00(+1.50%)
Nov 09, 2020
100954
105147
100954
103515
0
+2590.00(+2.57%)
Nov 06, 2020
100751
101104
99837
100925
0
+0.00(+0.00%)
Nov 05, 2020
100751
101104
99837
100925
0
+3058.20(+3.12%)
Nov 04, 2020
95992
98296
95987
97867
0
+1887.10(+1.97%)
Nov 03, 2020
93968
96350
93968
95980
0
+2027.30(+2.16%)
Oct 30, 2020
96579
96579
93559
93952
0
+0.00(+0.00%)
Oct 29, 2020
96579
96579
93559
93952
0
-1416.40(-1.49%)
Oct 28, 2020
99598
99598
95369
95369
0
-4236.70(-4.25%)
Oct 27, 2020
101017
101660
99414
99606
0
-1411.50(-1.40%)
Oct 26, 2020
101260
101784
99762
101017
0
-243.00(-0.24%)
Oct 23, 2020
101918
102218
101188
101260
0
+0.00(+0.00%)
Oct 22, 2020
101918
102218
101188
101260
0
+708.00(+0.70%)
Oct 21, 2020
100541
101586
100149
100552
0
+12.00(+0.01%)
Oct 20, 2020
98664
100722
98664
100540
0
+1882.40(+1.91%)
Oct 19, 2020
98310
99917
98310
98658
0
+348.50(+0.35%)
Oct 16, 2020
99054
99172
98309
98309
0
+0.00(+0.00%)
Oct 15, 2020
99054
99172
98309
98309
0
-1025.30(-1.03%)
Oct 14, 2020
98502
99571
98501
99334
0
+831.60(+0.84%)
Oct 13, 2020
97484
98998
97336
98503
0
+1019.50(+1.05%)
Oct 09, 2020
97924
98642
97161
97483
0
+0.00(+0.00%)
Oct 08, 2020
97924
98642
97161
97483
0
+1957.00(+2.05%)
Oct 07, 2020
95616
96380
94881
95526
0
-88.70(-0.09%)
Oct 06, 2020
96091
97404
95211
95615
0
-474.20(-0.49%)
Oct 05, 2020
94019
96414
93984
96089
0
+2073.50(+2.21%)
Oct 02, 2020
95475
95996
93897
94016
0
+0.00(+0.00%)
Oct 01, 2020
95475
95996
93897
94016
0
-587.70(-0.62%)
Sep 30, 2020
93586
95340
93584
94603
0
+1023.00(+1.09%)
Sep 29, 2020
94665
95505
93408
93580
0
-1086.00(-1.15%)
Sep 28, 2020
97005
98314
94371
94666
0
-2333.00(-2.41%)
Sep 25, 2020
97011
97012
95632
96999
0
+0.00(+0.00%)
Sep 24, 2020
97011
97012
95632
96999
0
+1264.60(+1.32%)
Sep 23, 2020
97294
97389
95728
95735
0
-1558.70(-1.60%)
Sep 22, 2020
96994
97684
96390
97294
0
+302.80(+0.31%)
Sep 21, 2020
98283
98283
95820
96991
0
-1299.00(-1.32%)
Sep 18, 2020
100098
100102
98045
98290
0
+0.00(+0.00%)
Sep 17, 2020
100098
100102
98045
98290
0
-1386.00(-1.39%)
Sep 16, 2020
100299
100663
99663
99676
0
-622.30(-0.62%)
Sep 15, 2020
100277
100949
99647
100298
0
+23.00(+0.02%)
Sep 14, 2020
98367
100520
98367
100275
0
+1911.80(+1.94%)
Sep 11, 2020
98839
99435
97758
98363
0
+0.00(+0.00%)
Sep 10, 2020
98839
99435
97758
98363
0
-2928.80(-2.89%)
Sep 09, 2020
100050
101578
100050
101292
0
+1242.00(+1.24%)
Sep 08, 2020
101239
101239
99373
100050
0
-1192.00(-1.18%)
Sep 04, 2020
100733
101582
98960
101242
0
+0.00(+0.00%)
Sep 03, 2020
100733
101582
98960
101242
0
-669.00(-0.66%)
Sep 02, 2020
102168
102824
100872
101911
0
-257.00(-0.25%)
Sep 01, 2020
99382
102238
99382
102168
0
+2798.90(+2.82%)
Aug 31, 2020
102142
102142
99369
99369
0
-2773.90(-2.72%)
Aug 28, 2020
100631
102347
100631
102143
0
+0.00(+0.00%)
Aug 27, 2020
100631
102347
100631
102143
0
+1516.00(+1.51%)
Aug 26, 2020
102119
102521
99359
100627
0
-1491.00(-1.46%)
Aug 25, 2020
102293
102708
101623
102118
0
-180.00(-0.18%)
Aug 24, 2020
101525
102515
101525
102298
0
+777.00(+0.77%)
Aug 21, 2020
101460
101566
100412
101521
0
+0.00(+0.00%)
Aug 20, 2020
101460
101566
100412
101521
0
+667.00(+0.66%)
Aug 19, 2020
102072
102334
100800
100854
0
-1211.00(-1.19%)
Aug 18, 2020
99597
102247
99597
102065
0
+2469.60(+2.48%)
Aug 17, 2020
101348
101689
98513
99595
0
-1757.60(-1.73%)
Aug 14, 2020
100469
101717
100445
101353
0
+0.00(+0.00%)
Aug 13, 2020
100469
101717
100445
101353
0
-765.00(-0.75%)
Aug 12, 2020
102176
103116
100698
102118
0
-56.00(-0.05%)
Aug 11, 2020
103449
104409
102174
102174
0
-1270.00(-1.23%)
Aug 10, 2020
102776
103722
101282
103444
0
+668.00(+0.65%)
Aug 07, 2020
104116
104126
101956
102776
0
+0.00(+0.00%)
Aug 06, 2020
104116
104126
101956
102776
0
-26.00(-0.03%)
Aug 05, 2020
101220
103763
101220
102802
0
+1586.00(+1.57%)
Aug 04, 2020
102826
103012
100004
101216
0
-1614.00(-1.57%)
Aug 03, 2020
102913
103863
102304
102830
0
-82.00(-0.08%)
Jul 31, 2020
105010
105462
102642
102912
0
+0.00(+0.00%)
Jul 30, 2020
105010
105462
102642
102912
0
-2693.00(-2.55%)
Jul 29, 2020
104112
105704
104112
105605
0
+1496.00(+1.44%)
Jul 28, 2020
104477
104663
103592
104109
0
-368.00(-0.35%)
Jul 27, 2020
102381
104585
102381
104477
0
+2839.00(+2.79%)
Jul 24, 2020
102292
102292
101311
101638
0
-744.00(-0.73%)
Jul 23, 2020
102292
102694
100859
102382
0
-1908.00(-1.83%)
Jul 22, 2020
104312
104980
103277
104290
0
-20.00(-0.02%)
Jul 21, 2020
104426
105449
103732
104310
0
-116.00(-0.11%)
Jul 20, 2020
102888
104439
102744
104426
0
+1538.00(+1.49%)
Jul 17, 2020
100554
103017
100554
102888
0
+0.00(+0.00%)
Jul 16, 2020
100554
103017
100554
102888
0
+1097.00(+1.08%)
Jul 15, 2020
100444
102114
100444
101791
0
+1351.00(+1.35%)
Jul 14, 2020
98699
100632
98289
100440
0
+1742.90(+1.77%)
Jul 13, 2020
100027
100858
98697
98697
0
-1334.90(-1.33%)
Jul 10, 2020
99160
100101
98739
100032
0
+0.00(+0.00%)
Jul 09, 2020
99160
100101
98739
100032
0
+262.10(+0.26%)
Jul 08, 2020
97765
99973
97765
99770
0
+2008.90(+2.05%)
Jul 07, 2020
98937
98938
97272
97761
0
-1176.20(-1.19%)
Jul 06, 2020
96776
99257
96768
98937
0
+2172.30(+2.24%)
Jul 03, 2020
96237
96765
95803
96765
0
+0.00(+0.00%)
Jul 02, 2020
96237
96765
95803
96765
0
+561.70(+0.58%)
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
.