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
)
122,098.09
-609.19 (-0.50%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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, 2008
59522
60289
58752
60289
4,314,400
+759.00(+1.27%)
Jan 30, 2008
58597
59715
58597
59530
3,441,800
+936.00(+1.60%)
Jan 29, 2008
57457
58721
56360
58594
3,928,600
+0.00(+0.00%)
Jan 28, 2008
57457
58721
56360
58594
0
+1131.00(+1.97%)
Jan 25, 2008
54242
57675
54242
57463
3,801,800
+3228.00(+5.95%)
Jan 24, 2008
56098
56098
53011
54235
3,719,400
-1862.00(-3.32%)
Jan 23, 2008
53705
56541
53610
56097
3,650,200
+2388.00(+4.45%)
Jan 22, 2008
57503
57503
53487
53709
3,566,400
+0.00(+0.00%)
Jan 21, 2008
57503
57503
53487
53709
0
-3797.00(-6.60%)
Jan 19, 2008
57039
58291
56241
57506
5,810,600
+469.00(+0.82%)
Jan 18, 2008
58773
59643
56734
57037
3,594,000
-1740.00(-2.96%)
Jan 17, 2008
59906
59906
58077
58777
3,455,400
-1130.00(-1.89%)
Jan 16, 2008
62180
62180
59897
59907
4,080,800
-2281.00(-3.67%)
Jan 15, 2008
61950
62536
61643
62188
2,829,000
+0.00(+0.00%)
Jan 14, 2008
61950
62536
61643
62188
0
+246.00(+0.40%)
Jan 12, 2008
63514
63514
61942
61942
2,920,600
-1573.00(-2.48%)
Jan 11, 2008
62677
63615
62594
63515
3,227,000
+841.00(+1.34%)
Jan 10, 2008
62078
62674
61487
62674
3,480,400
+593.00(+0.96%)
Jan 09, 2008
60771
62650
60771
62081
3,314,000
+1309.00(+2.15%)
Jan 08, 2008
61054
61505
60092
60772
2,223,400
+0.00(+0.00%)
Jan 07, 2008
61054
61505
60092
60772
0
-265.00(-0.43%)
Jan 05, 2008
62898
63436
60574
61037
2,613,800
-1855.00(-2.95%)
Jan 04, 2008
62814
63129
62556
62892
1,895,800
+77.00(+0.12%)
Jan 03, 2008
63885
63906
62659
62815
2,980,200
+0.00(+0.00%)
Jan 02, 2008
63885
63906
62659
62815
0
-1071.00(-1.68%)
Jan 01, 2008
63776
64124
63598
63886
2,588,600
+0.00(+0.00%)
Dec 31, 2007
63776
64124
63598
63886
2,588,600
+0.00(+0.00%)
Dec 29, 2007
63776
64124
63598
63886
2,588,600
+112.00(+0.18%)
Dec 28, 2007
64287
64584
63590
63774
2,043,800
-514.00(-0.80%)
Dec 27, 2007
63101
64304
63101
64288
1,820,200
+0.00(+0.00%)
Dec 26, 2007
63101
64304
63101
64288
0
+1190.00(+1.89%)
Dec 24, 2007
61725
63398
61725
63098
2,453,000
+0.00(+0.00%)
Dec 22, 2007
61725
63398
61725
63098
2,453,000
+1382.00(+2.24%)
Dec 21, 2007
61724
62467
61416
61716
4,797,200
-6.00(-0.01%)
Dec 20, 2007
61108
61734
60915
61722
0
+626.00(+1.02%)
Dec 19, 2007
59832
61421
59414
61096
3,616,600
+1268.00(+2.12%)
Dec 18, 2007
62445
62445
59820
59828
2,242,400
+0.00(+0.00%)
Dec 17, 2007
62445
62445
59820
59828
0
-2617.00(-4.19%)
Dec 15, 2007
62868
63455
62445
62445
3,054,000
-416.00(-0.66%)
Dec 14, 2007
64735
64735
62466
62861
2,936,800
-1881.00(-2.91%)
Dec 13, 2007
64512
66171
64502
64742
0
+230.00(+0.36%)
Dec 12, 2007
65448
66451
64127
64512
4,639,800
-934.00(-1.43%)
Dec 11, 2007
65642
65874
65228
65446
3,680,000
+0.00(+0.00%)
Dec 10, 2007
65642
65874
65228
65446
0
-193.00(-0.29%)
Dec 08, 2007
65789
66529
65278
65639
2,289,000
-152.00(-0.23%)
Dec 07, 2007
64929
65791
64692
65791
3,108,800
+863.00(+1.33%)
Dec 06, 2007
63483
65204
63483
64928
0
+1446.00(+2.28%)
Dec 05, 2007
63203
63722
62373
63482
0
+282.00(+0.45%)
Dec 04, 2007
63018
63682
62729
63200
0
+0.00(+0.00%)
Dec 03, 2007
63018
63682
62729
63200
0
+194.00(+0.31%)
Dec 01, 2007
62157
63701
62157
63006
4,849,000
+850.00(+1.37%)
Nov 30, 2007
61720
63190
61465
62156
5,978,200
+441.00(+0.71%)
Nov 29, 2007
59432
61858
59432
61715
6,116,600
+2283.00(+3.84%)
Nov 28, 2007
59067
59971
58096
59432
6,147,400
+363.00(+0.61%)
Nov 27, 2007
60973
61560
59067
59069
6,195,600
+0.00(+0.00%)
Nov 26, 2007
60973
61560
59067
59069
0
-1902.00(-3.12%)
Nov 24, 2007
60662
61334
60662
60971
8,923,600
+318.00(+0.52%)
Nov 23, 2007
60582
61102
60124
60653
2,223,600
+71.00(+0.12%)
Nov 22, 2007
62335
62335
59847
60582
6,540,600
+0.00(+0.00%)
Nov 21, 2007
62335
62335
59847
60582
0
-1754.00(-2.81%)
Nov 20, 2007
64609
64609
62321
62336
3,819,200
+0.00(+0.00%)
Nov 19, 2007
64609
64609
62321
62336
0
-2273.00(-3.52%)
Nov 17, 2007
64634
64802
63627
64609
4,450,600
+0.00(+0.00%)
Nov 16, 2007
64634
64802
63627
64609
0
-22.00(-0.03%)
Nov 15, 2007
62919
64896
62919
64631
10,894,400
+1704.00(+2.71%)
Nov 14, 2007
61526
62933
61034
62927
5,980,600
+1400.00(+2.28%)
Nov 13, 2007
64321
64321
61452
61527
5,393,400
+0.00(+0.00%)
Nov 12, 2007
64321
64321
61452
61527
0
-2794.00(-4.34%)
Nov 10, 2007
63571
65281
62279
64321
6,871,000
+759.00(+1.19%)
Nov 09, 2007
63503
65283
63140
63562
7,195,800
+61.00(+0.10%)
Nov 08, 2007
64503
64603
63223
63501
112,200
-1002.00(-1.55%)
Nov 07, 2007
62967
64524
62967
64503
4,556,000
+1543.00(+2.45%)
Nov 06, 2007
64049
64049
62720
62960
9,279,400
+0.00(+0.00%)
Nov 05, 2007
64049
64049
62720
62960
0
-1090.00(-1.70%)
Nov 02, 2007
65317
65317
63774
64050
6,187,200
+0.00(+0.00%)
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
.