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
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Nov 29, 2003
19962
20188
19848
20184
0
+223.00(+1.12%)
Nov 28, 2003
19695
19961
19616
19961
0
+266.00(+1.35%)
Nov 27, 2003
19810
20002
19667
19695
0
-115.00(-0.58%)
Nov 26, 2003
19694
19820
19615
19810
0
+119.00(+0.60%)
Nov 25, 2003
19258
19730
19258
19691
0
+0.00(+0.00%)
Nov 24, 2003
19258
19730
19258
19691
0
+443.00(+2.30%)
Nov 22, 2003
19197
19376
19144
19248
0
+49.00(+0.26%)
Nov 21, 2003
18815
19262
18815
19199
0
+392.00(+2.08%)
Nov 20, 2003
18819
18857
18610
18807
0
-6.00(-0.03%)
Nov 19, 2003
18669
19022
18669
18813
0
+144.00(+0.77%)
Nov 18, 2003
18985
18985
18648
18669
0
+0.00(+0.00%)
Nov 17, 2003
18985
18985
18648
18669
0
-317.00(-1.67%)
Nov 15, 2003
18763
19052
18712
18986
0
+231.00(+1.23%)
Nov 14, 2003
18795
19115
18677
18755
0
-39.00(-0.21%)
Nov 13, 2003
18409
18812
18352
18794
0
+385.00(+2.09%)
Nov 12, 2003
18572
18572
18261
18409
0
-163.00(-0.88%)
Nov 11, 2003
18672
18725
18435
18572
0
+0.00(+0.00%)
Nov 10, 2003
18672
18725
18435
18572
0
-100.00(-0.54%)
Nov 08, 2003
18614
18907
18614
18672
0
+59.00(+0.32%)
Nov 07, 2003
18307
18680
18307
18613
0
+306.00(+1.67%)
Nov 06, 2003
18545
18563
18267
18307
0
-234.00(-1.26%)
Nov 05, 2003
18519
18714
18456
18541
0
+24.00(+0.13%)
Nov 04, 2003
17983
18517
17983
18517
0
+0.00(+0.00%)
Nov 03, 2003
17983
18517
17983
18517
0
+535.00(+2.98%)
Nov 01, 2003
18095
18218
17912
17982
0
-112.00(-0.62%)
Oct 31, 2003
17945
18193
17731
18094
0
+149.00(+0.83%)
Oct 30, 2003
18228
18454
17945
17945
0
-283.00(-1.55%)
Oct 29, 2003
17750
18228
17691
18228
0
+478.00(+2.69%)
Oct 28, 2003
17820
17964
17664
17750
0
+0.00(+0.00%)
Oct 27, 2003
17820
17964
17664
17750
0
-64.00(-0.36%)
Oct 24, 2003
17687
17835
17340
17814
0
+124.00(+0.70%)
Oct 23, 2003
18235
18235
17592
17690
0
-545.00(-2.99%)
Oct 22, 2003
18449
18449
18221
18235
0
-214.00(-1.16%)
Oct 21, 2003
18370
18660
18370
18449
0
+79.00(+0.43%)
Oct 20, 2003
17791
18399
17770
18370
0
+579.00(+3.25%)
Oct 17, 2003
17923
17946
17679
17791
0
-164.00(-0.91%)
Oct 16, 2003
17944
18075
17834
17955
0
+13.00(+0.07%)
Oct 15, 2003
18176
18313
17819
17942
0
-236.00(-1.30%)
Oct 14, 2003
18063
18246
18063
18178
0
+116.00(+0.64%)
Oct 13, 2003
17676
18075
17676
18062
0
+386.00(+2.18%)
Oct 10, 2003
17699
17834
17496
17676
0
-32.00(-0.18%)
Oct 09, 2003
17805
18060
17553
17708
0
-97.00(-0.54%)
Oct 08, 2003
17474
17952
17474
17805
0
+335.00(+1.92%)
Oct 07, 2003
17278
17537
17134
17470
0
+197.00(+1.14%)
Oct 06, 2003
17090
17346
17026
17273
0
+184.00(+1.08%)
Oct 03, 2003
16898
17290
16898
17089
0
+195.00(+1.15%)
Oct 02, 2003
16582
17070
16582
16894
0
+315.00(+1.90%)
Oct 01, 2003
16010
16609
16010
16579
0
+568.00(+3.55%)
Sep 30, 2003
16109
16287
16010
16011
0
-98.00(-0.61%)
Sep 29, 2003
15810
16115
15768
16109
0
+298.00(+1.88%)
Sep 26, 2003
15807
16113
15773
15811
0
+5.00(+0.03%)
Sep 25, 2003
16058
16203
15775
15806
0
-252.00(-1.57%)
Sep 24, 2003
16446
16636
16053
16058
0
-386.00(-2.35%)
Sep 23, 2003
16488
16542
16226
16444
0
-42.00(-0.25%)
Sep 22, 2003
16850
16850
16450
16486
0
-365.00(-2.17%)
Sep 19, 2003
16890
17104
16822
16851
0
-38.00(-0.22%)
Sep 18, 2003
16492
16911
16424
16889
0
+397.00(+2.41%)
Sep 17, 2003
16280
16492
16225
16492
0
+222.00(+1.36%)
Sep 16, 2003
16354
16496
16258
16270
0
-72.00(-0.44%)
Sep 15, 2003
16423
16601
16277
16342
0
-79.00(-0.48%)
Sep 12, 2003
16283
16508
16058
16421
0
+129.00(+0.79%)
Sep 11, 2003
15985
16454
15985
16292
0
+309.00(+1.93%)
Sep 10, 2003
15716
15997
15492
15983
0
+265.00(+1.69%)
Sep 09, 2003
16051
16062
15699
15718
0
-332.00(-2.07%)
Sep 08, 2003
15904
16239
15895
16050
0
+150.00(+0.94%)
Sep 05, 2003
15707
15951
15610
15900
0
+195.00(+1.24%)
Sep 04, 2003
15635
15884
15564
15705
0
+71.00(+0.45%)
Sep 03, 2003
15455
15690
15455
15634
0
+180.00(+1.16%)
Sep 02, 2003
15352
15475
15321
15454
0
+102.00(+0.66%)
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
.