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 (%)
Oct 31, 2013
54174
54466
53602
54256
12,953,800
+83.00(+0.15%)
Oct 30, 2013
54541
54764
53917
54173
6,039,200
-366.00(-0.67%)
Oct 29, 2013
55076
55267
54224
54539
6,136,200
-534.00(-0.97%)
Oct 28, 2013
54156
55076
54070
55073
5,796,100
+918.90(+1.70%)
Oct 27, 2013
54863
54911
54141
54154
0
+0.00(+0.00%)
Oct 26, 2013
54863
54911
54141
54154
0
+0.10(+0.00%)
Oct 25, 2013
54863
54911
54141
54154
4,940,300
-723.00(-1.32%)
Oct 24, 2013
55440
55864
54443
54877
5,649,300
-563.00(-1.02%)
Oct 23, 2013
56459
56459
55380
55440
4,019,200
-1020.00(-1.81%)
Oct 22, 2013
56074
56720
55898
56460
4,607,000
+383.00(+0.68%)
Oct 21, 2013
55380
56109
55257
56077
4,658,500
+698.50(+1.26%)
Oct 20, 2013
55360
56052
55004
55378
0
+0.00(+0.00%)
Oct 19, 2013
55360
56052
55004
55378
0
+0.50(+0.00%)
Oct 18, 2013
55360
56052
55004
55378
5,977,600
+20.00(+0.04%)
Oct 17, 2013
55966
56168
55146
55358
7,207,200
-615.00(-1.10%)
Oct 16, 2013
54983
56747
54902
55973
12,960,000
+992.00(+1.80%)
Oct 15, 2013
54176
55190
54053
54981
8,575,300
+810.00(+1.50%)
Oct 14, 2013
53150
54197
52833
54171
4,094,500
+1021.40(+1.92%)
Oct 13, 2013
53000
53301
52739
53150
0
+0.00(+0.00%)
Oct 12, 2013
53000
53301
52739
53150
0
-0.40(-0.00%)
Oct 11, 2013
53000
53301
52739
53150
3,052,400
+153.00(+0.29%)
Oct 10, 2013
52550
53133
52512
52997
4,136,800
+449.00(+0.85%)
Oct 09, 2013
52313
52836
51955
52548
4,212,400
+236.00(+0.45%)
Oct 08, 2013
52413
52556
51870
52312
4,002,600
-105.00(-0.20%)
Oct 07, 2013
52841
52912
52274
52417
3,472,200
-432.00(-0.82%)
Oct 06, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 05, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 04, 2013
52489
52872
52113
52849
4,300,400
+359.00(+0.68%)
Oct 03, 2013
53101
53429
52296
52490
3,992,100
-610.00(-1.15%)
Oct 02, 2013
53176
53474
52871
53100
4,144,800
-79.00(-0.15%)
Oct 01, 2013
52337
53179
52093
53179
5,041,900
+841.00(+1.61%)
Sep 30, 2013
53737
53737
52291
52338
6,498,600
-1400.90(-2.61%)
Sep 29, 2013
53781
54131
53611
53739
0
-0.10(-0.00%)
Sep 27, 2013
53781
54131
53611
53739
4,217,400
-44.00(-0.08%)
Sep 26, 2013
54263
54344
53429
53783
6,266,400
-478.00(-0.88%)
Sep 25, 2013
54425
54612
53968
54261
3,904,000
-170.00(-0.31%)
Sep 24, 2013
54600
54818
54164
54431
4,296,000
-171.00(-0.31%)
Sep 23, 2013
54110
54683
54027
54602
3,915,400
+492.00(+0.91%)
Sep 21, 2013
55095
55242
54018
54110
0
+0.00(+0.00%)
Sep 20, 2013
55095
55243
54019
54110
4,421,000
-986.00(-1.79%)
Sep 19, 2013
55703
55900
54966
55096
5,134,600
-607.00(-1.09%)
Sep 18, 2013
54273
55827
53982
55703
7,541,000
+1432.00(+2.64%)
Sep 17, 2013
53823
54271
53576
54271
4,249,200
+449.00(+0.83%)
Sep 16, 2013
53799
54463
53559
53822
4,775,000
+24.50(+0.05%)
Sep 15, 2013
53311
53859
52917
53798
0
+0.00(+0.00%)
Sep 14, 2013
53311
53859
52917
53798
0
-0.50(-0.00%)
Sep 13, 2013
53311
53859
52917
53798
4,938,600
+491.00(+0.92%)
Sep 12, 2013
53570
53839
52945
53307
6,094,600
-263.00(-0.49%)
Sep 11, 2013
53982
54304
53307
53570
6,817,000
-409.00(-0.76%)
Sep 10, 2013
54252
54740
53769
53979
6,826,400
-273.00(-0.50%)
Sep 09, 2013
53752
54531
53257
54252
7,775,400
+502.60(+0.94%)
Sep 08, 2013
52354
54125
52354
53749
0
+0.00(+0.00%)
Sep 07, 2013
52354
54125
52354
53749
0
+0.40(+0.00%)
Sep 06, 2013
52354
54125
52354
53749
10,524,400
+1397.00(+2.67%)
Sep 05, 2013
51715
52498
51256
52352
6,194,200
+636.00(+1.23%)
Sep 04, 2013
51621
51830
51108
51716
5,036,400
+90.00(+0.17%)
Sep 03, 2013
51833
52289
51422
51626
6,887,000
-209.00(-0.40%)
Sep 02, 2013
50012
51976
50012
51835
9,666,200
+1826.60(+3.65%)
Sep 01, 2013
49932
50480
49649
50008
0
+0.00(+0.00%)
Aug 31, 2013
49932
50480
49649
50008
0
+0.40(+0.00%)
Aug 30, 2013
49932
50480
49649
50008
14,233,400
+86.00(+0.17%)
Aug 29, 2013
49867
50558
49845
49922
7,991,000
+55.00(+0.11%)
Aug 28, 2013
50092
50591
49530
49867
8,503,400
-225.00(-0.45%)
Aug 27, 2013
51425
51425
50018
50092
5,718,400
-1337.00(-2.60%)
Aug 26, 2013
52200
52398
51429
51429
4,283,400
-768.10(-1.47%)
Aug 25, 2013
51401
52197
51166
52197
0
+0.00(+0.00%)
Aug 24, 2013
51401
52197
51166
52197
0
+0.10(+0.00%)
Aug 23, 2013
51401
52197
51166
52197
5,887,800
+799.00(+1.55%)
Aug 22, 2013
50408
51458
50408
51398
5,570,000
+993.00(+1.97%)
Aug 21, 2013
50501
51171
50055
50405
5,993,400
-102.00(-0.20%)
Aug 20, 2013
51561
51561
50499
50507
5,834,400
-1067.00(-2.07%)
Aug 19, 2013
51540
52089
51115
51574
6,388,000
+35.20(+0.07%)
Aug 18, 2013
50906
51555
50800
51539
0
+0.00(+0.00%)
Aug 17, 2013
50906
51555
50800
51539
0
-0.20(-0.00%)
Aug 16, 2013
50906
51555
50800
51539
7,402,400
+631.00(+1.24%)
Aug 15, 2013
50880
51453
50050
50908
8,357,400
+12.00(+0.02%)
Aug 14, 2013
50594
51364
50414
50896
11,269,000
+295.00(+0.58%)
Aug 13, 2013
50299
50734
50040
50601
6,511,900
+302.00(+0.60%)
Aug 12, 2013
49878
51380
49878
50299
7,041,200
+424.10(+0.85%)
Aug 11, 2013
48949
50000
48836
49875
0
+0.00(+0.00%)
Aug 10, 2013
48949
50000
48836
49875
0
-0.10(-0.00%)
Aug 09, 2013
48949
50001
48836
49875
6,321,000
+946.00(+1.93%)
Aug 08, 2013
47453
49230
47453
48929
5,221,800
+1482.00(+3.12%)
Aug 07, 2013
47422
47665
47164
47447
4,463,400
+25.00(+0.05%)
Aug 06, 2013
48436
48522
47225
47422
5,267,000
-1014.00(-2.09%)
Aug 05, 2013
48477
48707
48264
48436
3,743,000
-38.00(-0.08%)
Aug 04, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 03, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 02, 2013
49141
49550
48448
48474
4,491,200
-667.00(-1.36%)
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
.