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
)
127,411.55
-339.38 (-0.27%)
Daily Price
Updated: 5:23 PM EDT, May 21, 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 28, 2019
100726
101563
100726
100967
0
+0.00(+0.00%)
Jun 27, 2019
100726
101563
100726
100967
0
+278.00(+0.28%)
Jun 26, 2019
100095
101126
100095
100689
0
+596.00(+0.60%)
Jun 25, 2019
102061
102061
99890
100093
0
-1969.00(-1.93%)
Jun 24, 2019
102018
102617
101589
102062
0
+49.00(+0.05%)
Jun 21, 2019
100305
102100
100305
102013
0
+0.00(+0.00%)
Jun 20, 2019
100305
102100
100305
102013
0
+1710.00(+1.70%)
Jun 19, 2019
99403
100327
98978
100303
0
+0.00(+0.00%)
Jun 18, 2019
99403
100327
98978
100303
0
+2679.80(+2.75%)
Jun 17, 2019
98038
98439
97623
97623
0
-416.90(-0.43%)
Jun 14, 2019
98776
98981
97601
98040
0
+0.00(+0.00%)
Jun 13, 2019
98776
98981
97601
98040
0
-280.80(-0.29%)
Jun 12, 2019
98960
99240
97831
98321
0
-639.10(-0.65%)
Jun 11, 2019
97467
98985
97467
98960
0
+1493.30(+1.53%)
Jun 10, 2019
97828
97856
96782
97467
0
-354.60(-0.36%)
Jun 07, 2019
97205
98326
97205
97821
0
+0.00(+0.00%)
Jun 06, 2019
97205
98326
97205
97821
0
+1822.50(+1.90%)
Jun 05, 2019
97381
97686
95686
95999
0
-1381.50(-1.42%)
Jun 04, 2019
97020
97723
96593
97380
0
+359.80(+0.37%)
Jun 03, 2019
97036
97757
96430
97020
0
-9.80(-0.01%)
May 31, 2019
97420
97992
96792
97030
0
+0.00(+0.00%)
May 30, 2019
97420
97992
96792
97030
0
+463.80(+0.48%)
May 29, 2019
96389
96986
95690
96566
0
+173.70(+0.18%)
May 28, 2019
94863
96552
94707
96393
0
+1528.60(+1.61%)
May 27, 2019
93626
95444
93626
94864
0
+1236.40(+1.32%)
May 24, 2019
93912
94900
93546
93628
0
+0.00(+0.00%)
May 23, 2019
93912
94900
93546
93628
0
-732.90(-0.78%)
May 22, 2019
94485
95212
93883
94361
0
-123.90(-0.13%)
May 21, 2019
91946
94572
91946
94485
0
+2538.40(+2.76%)
May 20, 2019
90006
92116
89822
91946
0
+1953.50(+2.17%)
May 17, 2019
90023
91320
89409
89993
0
+0.00(+0.00%)
May 16, 2019
90023
91320
89409
89993
0
-1630.70(-1.78%)
May 15, 2019
92088
92088
90295
91623
0
-469.00(-0.51%)
May 14, 2019
91736
92528
91562
92092
0
+365.90(+0.40%)
May 13, 2019
94252
94252
91600
91726
0
-2531.10(-2.69%)
May 10, 2019
94809
94848
93234
94258
0
+0.00(+0.00%)
May 09, 2019
94809
94848
93234
94258
0
-1339.00(-1.40%)
May 08, 2019
94389
96312
94389
95597
0
+1207.90(+1.28%)
May 07, 2019
95009
95009
92750
94389
0
-620.00(-0.65%)
May 06, 2019
95992
95992
94540
95009
0
-999.20(-1.04%)
May 03, 2019
95521
96315
95521
96008
0
+0.00(+0.00%)
May 02, 2019
95521
96315
95521
96008
0
-345.40(-0.36%)
Apr 30, 2019
96192
96707
95613
96353
0
+0.00(+0.00%)
Apr 29, 2019
96192
96707
95613
96353
0
+117.30(+0.12%)
Apr 26, 2019
96552
96563
95620
96236
0
+0.00(+0.00%)
Apr 25, 2019
96552
96563
95620
96236
0
+1190.60(+1.25%)
Apr 24, 2019
95924
95924
94163
95045
0
-877.80(-0.92%)
Apr 23, 2019
94590
96315
94590
95923
0
+1335.10(+1.41%)
Apr 22, 2019
94578
95038
93720
94588
0
+9.80(+0.01%)
Apr 18, 2019
93285
95140
93285
94578
0
+0.00(+0.00%)
Apr 17, 2019
93285
95140
93285
94578
0
+245.00(+0.26%)
Apr 16, 2019
93082
95062
92879
94333
0
+1250.30(+1.34%)
Apr 15, 2019
92875
93723
92697
93083
0
+208.00(+0.22%)
Apr 12, 2019
94747
94768
92516
92875
0
+0.00(+0.00%)
Apr 11, 2019
94747
94768
92516
92875
0
-3078.50(-3.21%)
Apr 10, 2019
96292
96902
95670
95954
0
-338.30(-0.35%)
Apr 09, 2019
97366
97366
95488
96292
0
-1077.50(-1.11%)
Apr 08, 2019
97110
97610
96743
97369
0
+261.10(+0.27%)
Apr 04, 2019
96319
97493
96152
97108
0
+2616.70(+2.77%)
Apr 03, 2019
95392
96442
94124
94492
0
-895.30(-0.94%)
Apr 02, 2019
96062
96690
94825
95387
0
-667.70(-0.70%)
Apr 01, 2019
95423
96752
95423
96054
0
+640.00(+0.67%)
Mar 29, 2019
94402
95863
94402
95414
0
+0.00(+0.00%)
Mar 28, 2019
94402
95863
94402
95414
0
+3511.10(+3.82%)
Mar 27, 2019
95297
95297
91903
91903
0
-3403.40(-3.57%)
Mar 26, 2019
93668
95525
93668
95307
0
+1644.80(+1.76%)
Mar 25, 2019
93735
94384
93103
93662
0
-73.10(-0.08%)
Mar 22, 2019
96725
96725
93380
93735
0
+0.00(+0.00%)
Mar 21, 2019
96725
96725
93380
93735
0
-4306.30(-4.39%)
Mar 20, 2019
99588
99708
97981
98041
0
-1547.00(-1.55%)
Mar 19, 2019
99991
100439
99373
99588
0
-405.50(-0.41%)
Mar 18, 2019
99142
100038
99141
99994
0
+857.20(+0.86%)
Mar 15, 2019
98605
99393
98597
99137
0
+0.00(+0.00%)
Mar 14, 2019
98605
99393
98597
99137
0
+232.80(+0.24%)
Mar 13, 2019
97831
99267
97464
98904
0
+1075.90(+1.10%)
Mar 12, 2019
98038
98150
97267
97828
0
-198.60(-0.20%)
Mar 11, 2019
95384
98027
95384
98027
0
+2661.70(+2.79%)
Mar 08, 2019
94340
95476
93305
95365
0
+0.00(+0.00%)
Mar 07, 2019
94340
95476
93305
95365
0
+1148.00(+1.22%)
Mar 06, 2019
94604
94889
93946
94217
0
-386.90(-0.41%)
Mar 01, 2019
95584
96113
94394
94604
0
+0.00(+0.00%)
Feb 28, 2019
95584
96113
94394
94604
0
-2703.50(-2.78%)
Feb 27, 2019
97602
97782
96886
97307
0
-295.20(-0.30%)
Feb 26, 2019
97242
97904
97236
97602
0
+362.60(+0.37%)
Feb 25, 2019
97881
98190
97087
97240
0
-645.70(-0.66%)
Feb 22, 2019
96929
97887
96929
97886
0
+0.00(+0.00%)
Feb 21, 2019
96929
97887
96929
97886
0
+1340.80(+1.39%)
Feb 20, 2019
97661
98544
96545
96545
0
-1114.30(-1.14%)
Feb 19, 2019
96513
98185
96513
97659
0
+1149.20(+1.19%)
Feb 18, 2019
97526
97526
96239
96510
0
-1016.00(-1.04%)
Feb 15, 2019
98015
98238
97083
97526
0
+0.00(+0.00%)
Feb 14, 2019
98015
98238
97083
97526
0
+1683.50(+1.76%)
Feb 13, 2019
96169
96804
95389
95842
0
-326.00(-0.34%)
Feb 12, 2019
94420
96571
94420
96168
0
+1755.50(+1.86%)
Feb 11, 2019
95351
95499
93737
94413
0
-930.20(-0.98%)
Feb 08, 2019
94401
95486
93424
95343
0
+0.00(+0.00%)
Feb 07, 2019
94401
95486
93424
95343
0
+707.50(+0.75%)
Feb 06, 2019
98308
98308
94636
94636
0
-3675.60(-3.74%)
Feb 05, 2019
98587
98587
97596
98311
0
-277.40(-0.28%)
Feb 04, 2019
97861
98589
96901
98589
0
+727.30(+0.74%)
Feb 01, 2019
97396
98044
96990
97861
0
+0.00(+0.00%)
Jan 31, 2019
97396
98044
96990
97861
0
+865.10(+0.89%)
Jan 30, 2019
95643
97107
95643
96996
0
+1356.90(+1.42%)
Jan 29, 2019
95508
96751
95508
95639
0
+195.40(+0.20%)
Jan 28, 2019
97674
97937
94783
95444
0
-2233.30(-2.29%)
Jan 24, 2019
96558
97677
96558
97677
0
+0.00(+0.00%)
Jan 23, 2019
96558
97677
96558
97677
0
+2573.80(+2.71%)
Jan 22, 2019
96008
96070
94662
95103
0
-906.40(-0.94%)
Jan 21, 2019
96093
96093
94863
96010
0
-87.00(-0.09%)
Jan 17, 2019
95386
96396
95386
96097
0
+1703.70(+1.80%)
Jan 16, 2019
94057
94393
93687
94393
0
+337.40(+0.36%)
Jan 15, 2019
94474
94695
93402
94056
0
-418.40(-0.44%)
Jan 14, 2019
93645
94474
93335
94474
0
+815.80(+0.87%)
Jan 11, 2019
93806
93961
93359
93658
0
+0.00(+0.00%)
Jan 10, 2019
93806
93961
93359
93658
0
+45.30(+0.05%)
Jan 09, 2019
92033
93626
92028
93613
0
+1581.10(+1.72%)
Jan 08, 2019
91699
92231
91064
92032
0
+332.90(+0.36%)
Jan 07, 2019
91845
92552
91288
91699
0
-141.80(-0.15%)
Jan 04, 2019
91577
92701
90824
91841
0
+0.00(+0.00%)
Jan 03, 2019
91577
92701
90824
91841
0
+828.50(+0.91%)
Jan 02, 2019
87887
91479
87536
91012
0
+3125.00(+3.56%)
Dec 28, 2018
85470
88044
85470
87887
0
+0.00(+0.00%)
Dec 27, 2018
85470
88044
85470
87887
0
+2751.20(+3.23%)
Dec 26, 2018
85684
85684
83892
85136
0
-561.00(-0.65%)
Dec 21, 2018
85269
86554
85134
85697
0
+0.00(+0.00%)
Dec 20, 2018
85269
86554
85134
85697
0
+23.60(+0.03%)
Dec 19, 2018
86617
88101
85674
85674
0
-937.00(-1.08%)
Dec 18, 2018
86400
87274
86400
86610
0
+210.80(+0.24%)
Dec 17, 2018
87448
87820
86328
86400
0
-1049.80(-1.20%)
Dec 14, 2018
87838
88184
87106
87450
0
+0.00(+0.00%)
Dec 13, 2018
87838
88184
87106
87450
0
+472.00(+0.54%)
Dec 12, 2018
86420
87946
86420
86978
0
+557.90(+0.65%)
Dec 11, 2018
85918
87520
85583
86420
0
+504.90(+0.59%)
Dec 10, 2018
88115
88384
85915
85915
0
-2200.40(-2.50%)
Dec 07, 2018
88849
89986
87907
88115
0
+0.00(+0.00%)
Dec 06, 2018
88849
89986
87907
88115
0
-924.70(-1.04%)
Dec 05, 2018
88644
89111
88449
89040
0
+415.30(+0.47%)
Dec 04, 2018
89820
90452
88041
88624
0
-1195.60(-1.33%)
Dec 03, 2018
89511
91242
89429
89820
0
+316.10(+0.35%)
Nov 30, 2018
89709
90246
89258
89504
0
+0.00(+0.00%)
Nov 29, 2018
89709
90246
89258
89504
0
+253.20(+0.28%)
Nov 28, 2018
87891
89483
87154
89251
0
+1359.60(+1.55%)
Nov 27, 2018
85548
88018
85377
87891
0
+2344.70(+2.74%)
Nov 26, 2018
86238
87147
84905
85546
0
-683.70(-0.79%)
Nov 23, 2018
87480
87480
85763
86230
0
+0.00(+0.00%)
Nov 22, 2018
87480
87480
85763
86230
0
-1038.60(-1.19%)
Nov 21, 2018
87896
87896
86254
87269
0
-632.00(-0.72%)
Nov 19, 2018
88472
88484
87046
87901
0
+0.00(+0.00%)
Nov 18, 2018
88472
88484
87046
87901
0
-614.50(-0.69%)
Nov 16, 2018
85975
88516
85975
88515
0
+0.00(+0.00%)
Nov 15, 2018
85975
88516
85975
88515
0
+2542.20(+2.96%)
Nov 14, 2018
84898
85973
84267
85973
0
+0.00(+0.00%)
Nov 13, 2018
84898
85973
84267
85973
0
+448.40(+0.52%)
Nov 12, 2018
85644
86227
85009
85525
0
-116.50(-0.14%)
Nov 09, 2018
85620
86233
84030
85641
0
+0.00(+0.00%)
Nov 08, 2018
85620
86233
84030
85641
0
-2073.20(-2.36%)
Nov 07, 2018
88676
89565
87541
87714
0
-954.50(-1.08%)
Nov 06, 2018
89587
89587
88066
88669
0
-929.30(-1.04%)
Nov 05, 2018
88418
89598
88347
89598
0
+1179.20(+1.33%)
Nov 01, 2018
87428
89017
87094
88419
0
+0.00(+0.00%)
Oct 31, 2018
87428
89017
87094
88419
0
+1533.30(+1.76%)
Oct 30, 2018
83802
86990
83802
86886
0
+3089.00(+3.69%)
Oct 29, 2018
85728
88377
82783
83797
0
-1923.20(-2.24%)
Oct 26, 2018
84084
85720
83497
85720
0
+0.00(+0.00%)
Oct 25, 2018
84084
85720
83497
85720
0
+2656.30(+3.20%)
Oct 24, 2018
85302
85786
83035
83064
0
-2236.40(-2.62%)
Oct 23, 2018
85595
85595
84032
85300
0
-296.70(-0.35%)
Oct 22, 2018
84222
85772
84222
85597
0
+1377.00(+1.64%)
Oct 19, 2018
83845
84954
83667
84220
0
+0.00(+0.00%)
Oct 18, 2018
83845
84954
83667
84220
0
-1544.30(-1.80%)
Oct 17, 2018
85714
86167
84944
85764
0
+46.40(+0.05%)
Oct 16, 2018
83420
85718
83420
85718
0
+2357.80(+2.83%)
Oct 15, 2018
82922
84278
82922
83360
0
+438.70(+0.53%)
Oct 11, 2018
83700
84748
82607
82921
0
+0.00(+0.00%)
Oct 10, 2018
83700
84748
82607
82921
0
-3166.40(-3.68%)
Oct 09, 2018
86053
86574
85433
86088
0
+3.60(+0.00%)
Oct 08, 2018
82324
87333
82324
86084
0
+3762.40(+4.57%)
Oct 05, 2018
82972
83805
82030
82322
0
+0.00(+0.00%)
Oct 04, 2018
82972
83805
82030
82322
0
-951.90(-1.14%)
Oct 03, 2018
81624
85442
81623
83273
0
+1661.10(+2.04%)
Oct 02, 2018
78626
81778
78626
81612
0
+2988.60(+3.80%)
Oct 01, 2018
79350
79556
78091
78624
0
-718.70(-0.91%)
Sep 28, 2018
80000
80000
78967
79342
0
+0.00(+0.00%)
Sep 27, 2018
80000
80000
78967
79342
0
+686.20(+0.87%)
Sep 26, 2018
78634
79461
78530
78656
0
+26.10(+0.03%)
Sep 25, 2018
77980
78688
77006
78630
0
+645.90(+0.83%)
Sep 24, 2018
79447
79447
77857
77984
0
-1460.10(-1.84%)
Sep 21, 2018
78116
80002
78116
79444
0
+0.00(+0.00%)
Sep 20, 2018
78116
80002
78116
79444
0
+1275.60(+1.63%)
Sep 19, 2018
78268
79021
77624
78169
0
-145.30(-0.19%)
Sep 18, 2018
76781
78454
76677
78314
0
+1525.10(+1.99%)
Sep 17, 2018
75428
76893
75227
76789
0
+1359.80(+1.80%)
Sep 13, 2018
74687
75705
74445
75429
0
-1248.40(-1.63%)
Aug 31, 2018
76386
77202
76026
76678
0
+273.40(+0.36%)
Aug 30, 2018
78389
78389
76372
76404
0
-1984.70(-2.53%)
Aug 29, 2018
77472
78782
77399
78389
0
+915.60(+1.18%)
Aug 28, 2018
77928
78038
77149
77473
0
-456.50(-0.59%)
Aug 27, 2018
76264
78008
76264
77930
0
+1667.50(+2.19%)
Aug 26, 2018
75647
76629
75647
76262
0
+0.00(+0.00%)
Aug 25, 2018
75647
76629
75647
76262
0
+0.00(+0.00%)
Aug 24, 2018
75647
76629
75647
76262
0
+628.40(+0.83%)
Aug 23, 2018
76898
77232
75466
75634
0
-1268.50(-1.65%)
Aug 22, 2018
75171
76904
74876
76902
0
+1721.90(+2.29%)
Aug 21, 2018
76327
76340
74915
75180
0
-1147.50(-1.50%)
Aug 20, 2018
76029
76497
75608
76328
0
+299.40(+0.39%)
Aug 19, 2018
76817
76817
75633
76028
0
+0.00(+0.00%)
Aug 18, 2018
76817
76817
75633
76028
0
+0.00(+0.00%)
Aug 17, 2018
76817
76817
75633
76028
0
-790.20(-1.03%)
Aug 16, 2018
77085
77704
76381
76819
0
-259.30(-0.34%)
Aug 15, 2018
78614
78618
76828
77078
0
-1524.10(-1.94%)
Aug 14, 2018
77499
78742
77499
78602
0
+1105.60(+1.43%)
Aug 13, 2018
76513
77689
75931
77496
0
+982.10(+1.28%)
Aug 12, 2018
78766
78766
76043
76514
0
+0.00(+0.00%)
Aug 11, 2018
78766
78766
76043
76514
0
+0.00(+0.00%)
Aug 10, 2018
78766
78766
76043
76514
0
-2253.60(-2.86%)
Aug 09, 2018
79171
79461
78156
78768
0
-383.70(-0.48%)
Aug 08, 2018
80346
80912
78966
79152
0
-1194.80(-1.49%)
Aug 07, 2018
81093
81742
79923
80346
0
-704.30(-0.87%)
Aug 06, 2018
81445
81765
80965
81051
0
-384.20(-0.47%)
Aug 05, 2018
79656
81792
79656
81435
0
+0.00(+0.00%)
Aug 04, 2018
79656
81792
79656
81435
0
+0.00(+0.00%)
Aug 03, 2018
79656
81792
79656
81435
0
+1798.30(+2.26%)
Aug 02, 2018
79237
79896
78573
79637
0
+335.10(+0.42%)
Aug 01, 2018
79213
79731
78769
79302
0
+81.20(+0.10%)
Jul 31, 2018
80279
80279
79016
79220
0
-1055.20(-1.31%)
Jul 30, 2018
79866
80492
79699
80276
0
+409.50(+0.51%)
Jul 29, 2018
79406
80251
79406
79866
0
+0.00(+0.00%)
Jul 28, 2018
79406
80251
79406
79866
0
+0.00(+0.00%)
Jul 27, 2018
79406
80251
79406
79866
0
+460.80(+0.58%)
Jul 26, 2018
80242
80589
79081
79405
0
-812.70(-1.01%)
Jul 25, 2018
79154
80437
79154
80218
0
+1063.00(+1.34%)
Jul 24, 2018
78005
79497
78005
79155
0
+1158.90(+1.49%)
Jul 23, 2018
78571
78639
77871
77996
0
-575.20(-0.73%)
Jul 22, 2018
77500
79489
77500
78571
0
+0.00(+0.00%)
Jul 21, 2018
77500
79489
77500
78571
0
+0.00(+0.00%)
Jul 20, 2018
77500
79489
77500
78571
0
+1084.50(+1.40%)
Jul 19, 2018
77360
77487
75890
77487
0
+124.20(+0.16%)
Jul 18, 2018
78124
78496
77164
77363
0
-767.70(-0.98%)
Jul 17, 2018
76652
78522
76482
78130
0
+1477.70(+1.93%)
Jul 16, 2018
76587
76924
76129
76653
0
+58.20(+0.08%)
Jul 15, 2018
75856
76682
75554
76594
0
+0.00(+0.00%)
Jul 14, 2018
75856
76682
75554
76594
0
+0.00(+0.00%)
Jul 13, 2018
75856
76682
75554
76594
0
+738.20(+0.97%)
Jul 12, 2018
74403
75898
74403
75856
0
+1457.70(+1.96%)
Jul 11, 2018
74862
75024
74196
74398
0
-463.90(-0.62%)
Jul 10, 2018
75732
75895
74431
74862
0
-148.00(-0.20%)
Jul 09, 2018
74558
75065
74048
75010
0
+0.00(+0.00%)
Jul 08, 2018
74558
75065
74048
75010
0
+0.00(+0.00%)
Jul 07, 2018
74558
75065
74048
75010
0
+0.00(+0.00%)
Jul 06, 2018
74558
75065
74048
75010
0
+457.30(+0.61%)
Jul 05, 2018
74751
75127
73756
74553
0
-190.00(-0.25%)
Jul 04, 2018
73667
74904
73450
74743
0
+1075.30(+1.46%)
Jul 03, 2018
72848
74515
72848
73668
0
+828.10(+1.14%)
Jul 02, 2018
72762
72840
71935
72840
0
+77.20(+0.11%)
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
.