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: 5:24 PM EDT, May 31, 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 (%)
May 31, 2011
63961
64620
63932
64620
2,428,400
+666.00(+1.04%)
May 30, 2011
64295
64460
63915
63954
629,000
-341.00(-0.53%)
May 27, 2011
64101
64548
64092
64295
1,672,000
+196.00(+0.31%)
May 26, 2011
63389
64121
63232
64099
2,397,000
+711.00(+1.12%)
May 25, 2011
63329
63857
63025
63388
1,918,600
+51.00(+0.08%)
May 24, 2011
62350
63415
62350
63337
2,006,400
+992.00(+1.59%)
May 23, 2011
62597
62597
61659
62345
1,767,600
-251.50(-0.40%)
May 22, 2011
62370
63043
62086
62596
0
-0.50(-0.00%)
May 21, 2011
62370
63043
62086
62597
0
+0.00(+0.00%)
May 20, 2011
62370
63043
62086
62597
2,087,000
+230.00(+0.37%)
May 19, 2011
62844
63607
62225
62367
2,291,200
-474.00(-0.75%)
May 18, 2011
63675
64015
62830
62841
2,488,000
-832.00(-1.31%)
May 17, 2011
62830
63680
62414
63673
2,210,800
+843.00(+1.34%)
May 16, 2011
63233
63829
62676
62830
2,459,600
-405.30(-0.64%)
May 15, 2011
64003
64165
63063
63235
0
+0.00(+0.00%)
May 14, 2011
64003
64165
63063
63235
0
+0.30(+0.00%)
May 13, 2011
64003
64165
63063
63235
2,667,400
-768.00(-1.20%)
May 12, 2011
63772
64329
63125
64003
2,486,800
+227.00(+0.36%)
May 11, 2011
64877
64877
63622
63776
2,458,400
-1101.00(-1.70%)
May 10, 2011
64622
65143
64619
64877
1,982,600
+255.00(+0.39%)
May 09, 2011
64416
64782
64150
64622
1,880,800
+204.70(+0.32%)
May 08, 2011
63422
64704
63422
64417
0
+0.30(+0.00%)
May 07, 2011
63422
64704
63422
64417
0
+0.00(+0.00%)
May 06, 2011
63422
64704
63422
64417
2,690,000
+1010.00(+1.59%)
May 05, 2011
63609
64268
62973
63407
2,806,000
-209.00(-0.33%)
May 04, 2011
64320
64807
63548
63616
2,490,000
-702.00(-1.09%)
May 03, 2011
65458
65468
64244
64318
2,235,400
-1145.00(-1.75%)
May 02, 2011
66119
66500
65346
65463
2,306,800
-670.00(-1.01%)
Apr 29, 2011
65664
66294
65461
66133
2,645,000
+460.00(+0.70%)
Apr 28, 2011
66249
66249
65105
65673
3,090,000
-591.00(-0.89%)
Apr 27, 2011
67143
67228
65885
66264
2,151,200
-880.00(-1.31%)
Apr 26, 2011
66972
67413
66722
67144
1,726,600
+172.00(+0.26%)
Apr 25, 2011
67058
67124
66552
66972
1,385,800
-86.00(-0.13%)
Apr 24, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 23, 2011
66165
67058
0
+0.00(+0.00%)
Apr 22, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 21, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 20, 2011
66165
67077
66165
67058
2,397,400
+900.00(+1.36%)
Apr 19, 2011
65417
66257
65417
66158
2,214,400
+743.00(+1.14%)
Apr 18, 2011
66689
66706
65158
65415
3,060,400
-1269.20(-1.90%)
Apr 17, 2011
66282
66765
65832
66684
0
+0.20(+0.00%)
Apr 16, 2011
66281
66765
65832
66684
0
+0.00(+0.00%)
Apr 15, 2011
66281
66765
65832
66684
2,145,800
+405.00(+0.61%)
Apr 14, 2011
66483
67042
66090
66279
2,259,000
-207.00(-0.31%)
Apr 13, 2011
66909
67411
66251
66486
2,515,200
-410.00(-0.61%)
Apr 12, 2011
68153
68153
66721
66896
2,525,800
-1268.00(-1.86%)
Apr 11, 2011
68719
69177
68029
68164
2,173,800
-554.00(-0.81%)
Apr 10, 2011
68718
68718
68718
0
+1637.10(+2.44%)
Apr 09, 2011
67665
67773
67024
67081
0
-1637.10(-2.38%)
Apr 08, 2011
69180
69430
68472
68718
2,111,400
-458.00(-0.66%)
Apr 07, 2011
69040
69334
68695
69176
0
+139.00(+0.20%)
Apr 06, 2011
69841
70108
68954
69037
0
-801.00(-1.15%)
Apr 05, 2011
69704
70047
69465
69838
0
+134.00(+0.19%)
Apr 04, 2011
69270
69787
69270
69704
1,200
+2623.10(+3.91%)
Apr 03, 2011
67665
67773
67024
67081
0
+0.00(+0.00%)
Apr 02, 2011
67665
67773
67024
67081
0
-2187.10(-3.16%)
Apr 01, 2011
68588
69387
68588
69268
2,397,400
+681.00(+0.99%)
Mar 31, 2011
68000
68606
68000
68587
2,124,400
+590.00(+0.87%)
Mar 30, 2011
67423
68004
67423
67997
1,859,800
+578.00(+0.86%)
Mar 29, 2011
67194
67862
67046
67419
1,768,200
+226.00(+0.34%)
Mar 28, 2011
67767
68070
67193
67193
1,444,400
-572.90(-0.85%)
Mar 27, 2011
67528
68256
67497
67766
0
-0.10(-0.00%)
Mar 26, 2011
67528
68256
67497
67766
0
+0.00(+0.00%)
Mar 25, 2011
67528
68256
67497
67766
2,223,800
+233.00(+0.35%)
Mar 24, 2011
67799
68009
67406
67533
1,819,800
-263.00(-0.39%)
Mar 23, 2011
67570
67918
67317
67796
2,145,600
+218.00(+0.32%)
Mar 22, 2011
66684
67631
66531
67578
2,357,800
+888.00(+1.33%)
Mar 21, 2011
66887
67676
66656
66690
2,557,400
-189.90(-0.28%)
Mar 20, 2011
66217
67384
66217
66880
0
+0.00(+0.00%)
Mar 19, 2011
66217
67384
66217
66880
0
-0.10(-0.00%)
Mar 18, 2011
66217
67384
66217
66880
2,842,800
+664.00(+1.00%)
Mar 17, 2011
66017
66950
66015
66216
1,985,000
+213.00(+0.32%)
Mar 16, 2011
67011
67502
65663
66003
3,056,800
-1002.00(-1.50%)
Mar 15, 2011
67168
67168
65463
67005
2,852,200
-164.00(-0.24%)
Mar 14, 2011
66684
67333
66088
67169
1,874,200
+484.40(+0.73%)
Mar 13, 2011
66041
67014
65559
66685
0
-0.40(-0.00%)
Mar 12, 2011
66041
67014
65559
66685
2,491,000
+644.00(+0.98%)
Mar 11, 2011
67256
67256
65854
66041
2,375,000
-1223.00(-1.82%)
Mar 10, 2011
68010
68057
67109
67264
1,407,600
+0.20(+0.00%)
Mar 09, 2011
68010
68057
67109
67264
0
-748.30(-1.10%)
Mar 08, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 07, 2011
68138
68220
67514
68012
0
+0.10(+0.00%)
Mar 06, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 05, 2011
68138
68220
67514
68012
1,840,000
-134.00(-0.20%)
Mar 04, 2011
67284
68188
67284
68146
2,254,600
+864.00(+1.28%)
Mar 03, 2011
66242
67282
66101
67282
2,518,600
+1039.00(+1.57%)
Mar 02, 2011
67381
67708
66243
66243
2,166,400
-1140.00(-1.69%)
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
.