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 (%)
Jan 31, 2007
43573
44065
43508
44044
110,700,200
+471.00(+1.08%)
Jan 30, 2007
44414
44435
43555
43573
95,144,400
+0.00(+0.00%)
Jan 29, 2007
44414
44435
43555
43573
0
-839.00(-1.89%)
Jan 27, 2007
44687
44687
43870
44412
102,456,704
+0.00(+0.00%)
Jan 26, 2007
44687
44687
43870
44412
0
-275.00(-0.62%)
Jan 25, 2007
44177
44808
44041
44687
114,652,200
+510.00(+1.15%)
Jan 24, 2007
43549
44243
43432
44177
109,921,200
+624.00(+1.43%)
Jan 23, 2007
43431
43879
43183
43553
70,802,000
+0.00(+0.00%)
Jan 22, 2007
43431
43879
43183
43553
0
+125.00(+0.29%)
Jan 20, 2007
42477
43428
42477
43428
0
+950.00(+2.24%)
Jan 19, 2007
42741
43402
42407
42478
97,203,200
-257.00(-0.60%)
Jan 18, 2007
42626
42930
42252
42735
73,003,000
+111.00(+0.26%)
Jan 17, 2007
42916
42916
42415
42624
93,088,400
-295.00(-0.69%)
Jan 16, 2007
43095
43473
42875
42919
45,027,800
+0.00(+0.00%)
Jan 15, 2007
43095
43473
42875
42919
0
-176.00(-0.41%)
Jan 13, 2007
42669
43188
42526
43095
96,842,400
+425.00(+1.00%)
Jan 12, 2007
42336
43128
41940
42670
84,165,800
+334.00(+0.79%)
Jan 11, 2007
42001
42336
41266
42336
110,755,904
+329.00(+0.78%)
Jan 10, 2007
42831
43001
41438
42007
112,991,904
-823.00(-1.92%)
Jan 09, 2007
42249
42926
42144
42830
114,007,104
+0.00(+0.00%)
Jan 08, 2007
42249
42926
42144
42830
0
+585.00(+1.38%)
Jan 06, 2007
44019
44081
42160
42245
164,055,008
-1775.00(-4.03%)
Jan 05, 2007
44442
44442
43623
44020
86,577,000
-425.00(-0.96%)
Jan 04, 2007
45379
45379
44284
44445
122,372,800
-938.00(-2.07%)
Jan 03, 2007
44476
45388
44476
45383
75,560,200
+0.00(+0.00%)
Jan 02, 2007
44476
45388
44476
45383
0
+909.00(+2.04%)
Dec 29, 2006
44526
44675
44373
44474
113,108,896
-52.00(-0.12%)
Dec 28, 2006
43602
44526
43602
44526
101,324,304
+923.00(+2.12%)
Dec 27, 2006
43356
43611
43356
43603
47,331,000
+0.00(+0.00%)
Dec 26, 2006
43356
43611
43356
43603
0
+247.00(+0.57%)
Dec 23, 2006
43385
43602
43125
43356
65,730,800
-29.00(-0.07%)
Dec 22, 2006
43505
43689
43100
43385
80,744,600
-117.00(-0.27%)
Dec 21, 2006
43592
43946
43379
43502
111,485,504
-88.00(-0.20%)
Dec 20, 2006
43038
43590
42891
43590
0
+81.00(+0.19%)
Dec 19, 2006
43596
44048
43400
43509
138,330,400
+0.00(+0.00%)
Dec 18, 2006
43596
44048
43400
43509
0
-87.00(-0.20%)
Dec 16, 2006
43755
44263
43447
43596
140,263,808
-159.00(-0.36%)
Dec 15, 2006
43291
43797
43291
43755
155,097,104
+470.00(+1.09%)
Dec 14, 2006
43026
43394
42783
43285
194,334,000
+267.00(+0.62%)
Dec 13, 2006
43297
43297
42794
43018
94,209,200
-279.00(-0.64%)
Dec 12, 2006
42968
43432
42968
43297
99,182,800
+0.00(+0.00%)
Dec 11, 2006
42968
43432
42968
43297
0
+319.00(+0.74%)
Dec 09, 2006
42910
43303
42818
42978
66,396,000
+69.00(+0.16%)
Dec 08, 2006
43097
43506
42758
42909
81,579,600
-187.00(-0.43%)
Dec 07, 2006
43158
43422
42831
43096
87,843,400
-61.00(-0.14%)
Dec 06, 2006
42652
43261
42636
43157
97,888,000
+503.00(+1.18%)
Dec 05, 2006
41329
42660
41282
42654
86,575,800
+0.00(+0.00%)
Dec 04, 2006
41329
42660
41282
42654
0
+1327.00(+3.21%)
Dec 02, 2006
41930
42095
41192
41327
84,178,800
-605.00(-1.44%)
Dec 01, 2006
41971
42175
41497
41932
141,201,408
-38.00(-0.09%)
Nov 30, 2006
41041
41988
41041
41970
146,202,304
+927.00(+2.26%)
Nov 29, 2006
40915
41083
40428
41043
0
+128.00(+0.31%)
Nov 28, 2006
41758
41758
40722
40915
0
+0.00(+0.00%)
Nov 27, 2006
41758
41758
40722
40915
0
-843.00(-2.02%)
Nov 25, 2006
42071
42071
41468
41758
92,538,600
-312.00(-0.74%)
Nov 24, 2006
41913
42308
41913
42070
91,746,800
+157.00(+0.37%)
Nov 23, 2006
41579
41951
41308
41913
109,892,600
+343.00(+0.83%)
Nov 22, 2006
41029
41570
40986
41570
118,526,800
+0.00(+0.00%)
Nov 21, 2006
41029
41570
40986
41570
0
+1640.00(+4.11%)
Nov 20, 2006
39279
40104
39279
39930
0
-1099.00(-2.68%)
Nov 18, 2006
41164
41164
40482
41029
0
-133.00(-0.32%)
Nov 17, 2006
41296
41781
41153
41162
157,412,896
+0.00(+0.00%)
Nov 16, 2006
41296
41781
41153
41162
0
-129.00(-0.31%)
Nov 15, 2006
40607
41342
40607
41291
141,768,704
+685.00(+1.69%)
Nov 14, 2006
40724
40724
40038
40606
116,856,496
+0.00(+0.00%)
Nov 13, 2006
40724
40724
40038
40606
0
-114.00(-0.28%)
Nov 11, 2006
40815
40942
40322
40720
163,280,496
-95.00(-0.23%)
Nov 10, 2006
41334
41813
40657
40815
140,119,600
-519.00(-1.26%)
Nov 09, 2006
41042
41345
40624
41334
142,110,096
+286.00(+0.70%)
Nov 08, 2006
41247
41402
40863
41048
129,699,296
-199.00(-0.48%)
Nov 07, 2006
40437
41256
40437
41247
171,533,408
+0.00(+0.00%)
Nov 06, 2006
40437
41256
40437
41247
0
+812.00(+2.01%)
Nov 04, 2006
39930
40482
39924
40435
160,846,800
+0.00(+0.00%)
Nov 03, 2006
39930
40482
39924
40435
0
+505.00(+1.26%)
Nov 02, 2006
39279
40104
39279
39930
151,358,208
+667.00(+1.70%)
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
.