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
)
128,106.10
+415.48 (+0.33%)
Daily Price
Updated: 5:26 PM EDT, Mar 28, 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 (%)
Dec 30, 2021
104106
105269
104106
104822
0
+0.00(+0.00%)
Dec 29, 2021
104106
105269
104106
104822
0
-42.00(-0.04%)
Dec 28, 2021
105555
105652
104503
104864
0
-690.00(-0.65%)
Dec 27, 2021
104892
105694
104798
105554
0
+663.00(+0.63%)
Dec 23, 2021
105251
105453
104637
104891
0
+0.00(+0.00%)
Dec 22, 2021
105251
105453
104637
104891
0
-609.00(-0.58%)
Dec 21, 2021
105020
105906
105020
105500
0
+480.00(+0.46%)
Dec 20, 2021
107171
107171
104358
105020
0
-2181.00(-2.03%)
Dec 17, 2021
108324
108324
106518
107201
0
+0.00(+0.00%)
Dec 16, 2021
108324
108324
106518
107201
0
-230.00(-0.21%)
Dec 15, 2021
106763
107603
105697
107431
0
+671.00(+0.63%)
Dec 14, 2021
107387
109148
106445
106760
0
-623.00(-0.58%)
Dec 13, 2021
107758
109493
107383
107383
0
-375.00(-0.35%)
Dec 10, 2021
106296
108275
106296
107758
0
+0.00(+0.00%)
Dec 09, 2021
106296
108275
106296
107758
0
-338.00(-0.31%)
Dec 08, 2021
107558
108521
107309
108096
0
+538.00(+0.50%)
Dec 07, 2021
106868
108655
106868
107558
0
+699.00(+0.65%)
Dec 06, 2021
105070
107498
105070
106859
0
+1789.00(+1.70%)
Dec 03, 2021
104467
106814
104090
105070
0
+0.00(+0.00%)
Dec 02, 2021
104467
106814
104090
105070
0
+4295.00(+4.26%)
Dec 01, 2021
101916
104087
100727
100775
0
-1140.00(-1.12%)
Nov 30, 2021
102814
103066
100075
101915
0
-899.00(-0.87%)
Nov 29, 2021
102227
104149
102226
102814
0
+590.00(+0.58%)
Nov 26, 2021
105810
105810
101495
102224
0
+0.00(+0.00%)
Nov 25, 2021
105810
105810
101495
102224
0
-2290.00(-2.19%)
Nov 24, 2021
103652
105041
102464
104514
0
+860.00(+0.83%)
Nov 23, 2021
102124
103841
101736
103654
0
+1532.00(+1.50%)
Nov 22, 2021
103036
104613
102122
102122
0
-913.00(-0.89%)
Nov 19, 2021
102426
103975
102143
103035
0
+0.00(+0.00%)
Nov 18, 2021
102426
103975
102143
103035
0
+87.00(+0.08%)
Nov 17, 2021
104405
105535
102551
102948
0
-1456.00(-1.39%)
Nov 16, 2021
106336
106971
104113
104404
0
-1931.00(-1.82%)
Nov 12, 2021
107576
107915
105842
106335
0
+0.00(+0.00%)
Nov 11, 2021
107576
107915
105842
106335
0
+367.00(+0.35%)
Nov 10, 2021
105535
107407
105140
105968
0
+433.00(+0.41%)
Nov 09, 2021
104783
106674
104783
105535
0
+754.00(+0.72%)
Nov 08, 2021
104824
105679
104182
104781
0
-43.00(-0.04%)
Nov 05, 2021
103412
105555
103412
104824
0
+0.00(+0.00%)
Nov 04, 2021
103412
105555
103412
104824
0
-793.00(-0.75%)
Nov 03, 2021
105547
106754
104205
105617
0
+66.00(+0.06%)
Nov 01, 2021
103514
106136
103514
105551
0
+0.00(+0.00%)
Oct 31, 2021
103514
106136
103514
105551
0
+2050.00(+1.98%)
Oct 29, 2021
105707
105954
103430
103501
0
+0.00(+0.00%)
Oct 28, 2021
105707
105954
103430
103501
0
-2862.00(-2.69%)
Oct 27, 2021
106433
108224
106045
106363
0
-57.00(-0.05%)
Oct 26, 2021
108713
108713
106321
106420
0
-2295.00(-2.11%)
Oct 25, 2021
106298
109372
106296
108715
0
+2419.00(+2.28%)
Oct 22, 2021
107714
107749
102854
106296
0
+0.00(+0.00%)
Oct 21, 2021
107714
107749
102854
106296
0
-4490.00(-4.05%)
Oct 20, 2021
110677
112023
110176
110786
0
+113.00(+0.10%)
Oct 19, 2021
114422
114422
109947
110673
0
-3755.00(-3.28%)
Oct 18, 2021
114647
114927
112841
114428
0
-220.00(-0.19%)
Oct 15, 2021
113189
114776
113049
114648
0
+0.00(+0.00%)
Oct 14, 2021
113189
114776
113049
114648
0
+1192.00(+1.05%)
Oct 13, 2021
112180
114159
111807
113456
0
+1276.00(+1.14%)
Oct 11, 2021
112834
113982
112052
112180
0
+0.00(+0.00%)
Oct 10, 2021
112834
113982
112052
112180
0
-653.00(-0.58%)
Oct 08, 2021
110586
114172
110586
112833
0
+0.00(+0.00%)
Oct 07, 2021
110586
114172
110586
112833
0
+2273.00(+2.06%)
Oct 06, 2021
110454
110614
108180
110560
0
+102.00(+0.09%)
Oct 05, 2021
110397
111691
110087
110458
0
+65.00(+0.06%)
Oct 04, 2021
112900
112900
109979
110393
0
-2507.00(-2.22%)
Oct 01, 2021
110980
113020
110980
112900
0
+0.00(+0.00%)
Sep 30, 2021
110980
113020
110980
112900
0
+1793.00(+1.61%)
Sep 29, 2021
110125
112028
110125
111107
0
+983.00(+0.89%)
Sep 28, 2021
113584
113584
109981
110124
0
-3459.00(-3.05%)
Sep 27, 2021
113283
114432
112360
113583
0
+300.00(+0.26%)
Sep 24, 2021
114062
114062
112505
113283
0
+0.00(+0.00%)
Sep 23, 2021
114062
114062
112505
113283
0
+1001.00(+0.89%)
Sep 22, 2021
110252
113321
110251
112282
0
+2032.00(+1.84%)
Sep 21, 2021
108859
110923
108859
110250
0
+1406.00(+1.29%)
Sep 20, 2021
111435
111435
107520
108844
0
-2595.00(-2.33%)
Sep 17, 2021
113794
113794
111157
111439
0
+0.00(+0.00%)
Sep 16, 2021
113794
113794
111157
111439
0
-3624.00(-3.15%)
Sep 15, 2021
116191
116312
114741
115063
0
-1118.00(-0.96%)
Sep 14, 2021
116405
117270
115809
116181
0
-223.00(-0.19%)
Sep 13, 2021
114300
117046
114300
116404
0
+2118.00(+1.85%)
Sep 10, 2021
115370
116896
114286
114286
0
+0.00(+0.00%)
Sep 09, 2021
115370
116896
114286
114286
0
+873.00(+0.77%)
Sep 08, 2021
117866
117866
113172
113413
0
-4456.00(-3.78%)
Sep 06, 2021
116926
117981
116156
117869
0
+0.00(+0.00%)
Sep 05, 2021
116926
117981
116156
117869
0
+936.00(+0.80%)
Sep 03, 2021
116679
117396
115583
116933
0
+0.00(+0.00%)
Sep 02, 2021
116679
117396
115583
116933
0
-2463.00(-2.06%)
Sep 01, 2021
118793
119942
118067
119396
0
+615.00(+0.52%)
Aug 31, 2021
119738
120157
117911
118781
0
-959.00(-0.80%)
Aug 30, 2021
120677
120684
119354
119740
0
-938.00(-0.78%)
Aug 27, 2021
118725
120678
118721
120678
0
+0.00(+0.00%)
Aug 26, 2021
118725
120678
118721
120678
0
-140.00(-0.12%)
Aug 25, 2021
120210
120818
119226
120818
0
+607.00(+0.50%)
Aug 24, 2021
117474
120463
117474
120211
0
+2739.00(+2.33%)
Aug 23, 2021
118053
118445
117062
117472
0
-581.00(-0.49%)
Aug 20, 2021
117163
118308
116040
118053
0
+0.00(+0.00%)
Aug 19, 2021
117163
118308
116040
118053
0
+1410.00(+1.21%)
Aug 18, 2021
117904
118739
116489
116643
0
-1261.00(-1.07%)
Aug 17, 2021
119179
119179
116248
117904
0
-1276.00(-1.07%)
Aug 16, 2021
121191
121191
118684
119180
0
-2014.00(-1.66%)
Aug 13, 2021
120701
121275
120045
121194
0
+0.00(+0.00%)
Aug 12, 2021
120701
121275
120045
121194
0
-862.00(-0.71%)
Aug 11, 2021
122203
122756
120827
122056
0
-146.00(-0.12%)
Aug 10, 2021
123021
123513
122061
122202
0
-817.00(-0.66%)
Aug 09, 2021
122809
123597
122258
123019
0
+209.00(+0.17%)
Aug 06, 2021
121633
123287
121568
122810
0
+0.00(+0.00%)
Aug 05, 2021
121633
123287
121568
122810
0
+1009.00(+0.83%)
Aug 04, 2021
123577
123587
121072
121801
0
-1776.00(-1.44%)
Aug 03, 2021
122516
123765
120807
123577
0
+1061.00(+0.87%)
Aug 02, 2021
121803
124536
121797
122516
0
+715.00(+0.59%)
Jul 30, 2021
125672
125673
121748
121801
0
+0.00(+0.00%)
Jul 29, 2021
125672
125673
121748
121801
0
-4485.00(-3.55%)
Jul 28, 2021
124615
126712
124542
126286
0
+1674.00(+1.34%)
Jul 27, 2021
126004
126026
123670
124612
0
-1392.00(-1.10%)
Jul 26, 2021
125058
126214
125006
126004
0
+951.00(+0.76%)
Jul 23, 2021
126140
126204
124422
125053
0
+0.00(+0.00%)
Jul 22, 2021
126140
126204
124422
125053
0
-876.00(-0.70%)
Jul 21, 2021
125404
126112
125247
125929
0
+528.00(+0.42%)
Jul 20, 2021
124395
125631
123631
125401
0
+1006.00(+0.81%)
Jul 19, 2021
125958
125958
123317
124395
0
-1565.00(-1.24%)
Jul 16, 2021
127468
128010
125808
125960
0
+0.00(+0.00%)
Jul 15, 2021
127468
128010
125808
125960
0
-2447.00(-1.91%)
Jul 14, 2021
128169
129620
128085
128407
0
+239.00(+0.19%)
Jul 13, 2021
127594
128420
126441
128168
0
+574.00(+0.45%)
Jul 12, 2021
125428
127782
125428
127594
0
+2166.00(+1.73%)
Jul 08, 2021
127013
127013
124310
125428
0
+0.00(+0.00%)
Jul 07, 2021
127013
127013
124310
125428
0
+333.00(+0.27%)
Jul 06, 2021
126919
126919
124866
125095
0
-1825.00(-1.44%)
Jul 05, 2021
127622
127633
126531
126920
0
-702.00(-0.55%)
Jul 02, 2021
125667
127672
125667
127622
0
+0.00(+0.00%)
Jul 01, 2021
125667
127672
125667
127622
0
+820.00(+0.65%)
Jun 30, 2021
127323
127323
126199
126802
0
-525.00(-0.41%)
Jun 29, 2021
127429
127507
126184
127327
0
-102.00(-0.08%)
Jun 28, 2021
127255
128067
126629
127429
0
+173.00(+0.14%)
Jun 25, 2021
129513
129748
126697
127256
0
+0.00(+0.00%)
Jun 24, 2021
129513
129748
126697
127256
0
-1172.00(-0.91%)
Jun 23, 2021
128769
129901
128182
128428
0
-339.00(-0.26%)
Jun 22, 2021
129242
129259
127803
128767
0
-498.00(-0.39%)
Jun 21, 2021
128405
129412
128048
129265
0
+860.00(+0.67%)
Jun 18, 2021
128050
128796
127595
128405
0
+0.00(+0.00%)
Jun 17, 2021
128050
128796
127595
128405
0
-854.00(-0.66%)
Jun 16, 2021
130091
130283
128345
129259
0
-832.00(-0.64%)
Jun 15, 2021
130208
130436
129304
130091
0
-117.00(-0.09%)
Jun 14, 2021
129441
131084
129441
130208
0
+767.00(+0.59%)
Jun 11, 2021
130076
130294
128678
129441
0
+0.00(+0.00%)
Jun 10, 2021
130076
130294
128678
129441
0
-466.00(-0.36%)
Jun 09, 2021
129800
130882
129281
129907
0
+120.00(+0.09%)
Jun 08, 2021
130776
130776
129230
129787
0
-989.00(-0.76%)
Jun 07, 2021
130125
131190
129498
130776
0
+650.00(+0.50%)
Jun 04, 2021
129600
130137
129148
130126
0
+0.00(+0.00%)
Jun 03, 2021
129600
130137
129148
130126
0
+525.00(+0.41%)
Jun 02, 2021
128268
129601
128167
129601
0
+0.00(+0.00%)
Jun 01, 2021
128268
129601
128167
129601
0
+3385.00(+2.68%)
May 31, 2021
125561
126216
125540
126216
0
+655.00(+0.52%)
May 28, 2021
124367
125698
124284
125561
0
+0.00(+0.00%)
May 27, 2021
124367
125698
124284
125561
0
+1572.00(+1.27%)
May 26, 2021
122988
124256
122988
123989
0
+1001.00(+0.81%)
May 25, 2021
124032
124696
122701
122988
0
-1044.00(-0.84%)
May 24, 2021
122592
124167
122526
124032
0
+1440.00(+1.17%)
May 21, 2021
122701
122799
121760
122592
0
+0.00(+0.00%)
May 20, 2021
122701
122799
121760
122592
0
-44.00(-0.04%)
May 19, 2021
122976
123013
121595
122636
0
-344.00(-0.28%)
May 18, 2021
122937
123544
122550
122980
0
+42.00(+0.03%)
May 17, 2021
121880
123074
121680
122938
0
+1057.00(+0.87%)
May 14, 2021
120719
122195
120719
121881
0
+0.00(+0.00%)
May 13, 2021
120719
122195
120719
121881
0
+2171.00(+1.81%)
May 12, 2021
122964
122964
119458
119710
0
-3254.00(-2.65%)
May 11, 2021
121904
122964
120145
122964
0
+1055.00(+0.87%)
May 10, 2021
122038
122772
121794
121909
0
-129.00(-0.11%)
May 07, 2021
119922
122038
119922
122038
0
+0.00(+0.00%)
May 06, 2021
119922
122038
119922
122038
0
+2474.00(+2.07%)
May 05, 2021
117725
119734
117725
119564
0
+1852.00(+1.57%)
May 04, 2021
119209
119293
117631
117712
0
-1497.00(-1.26%)
May 03, 2021
118951
119904
118528
119209
0
+315.00(+0.26%)
Apr 30, 2021
120064
120125
118894
118894
0
+0.00(+0.00%)
Apr 29, 2021
120064
120125
118894
118894
0
-2159.00(-1.78%)
Apr 28, 2021
119392
121276
119392
121053
0
+1665.00(+1.39%)
Apr 27, 2021
120595
121012
119003
119388
0
-1207.00(-1.00%)
Apr 26, 2021
120534
121393
119860
120595
0
+65.00(+0.05%)
Apr 23, 2021
119372
120815
119372
120530
0
+0.00(+0.00%)
Apr 22, 2021
119372
120815
119372
120530
0
+468.00(+0.39%)
Apr 20, 2021
120925
121354
119841
120062
0
+0.00(+0.00%)
Apr 19, 2021
120925
121354
119841
120062
0
-1052.00(-0.87%)
Apr 16, 2021
120701
121333
120199
121114
0
+0.00(+0.00%)
Apr 15, 2021
120701
121333
120199
121114
0
+819.00(+0.68%)
Apr 14, 2021
119298
120871
119298
120295
0
+998.00(+0.84%)
Apr 13, 2021
118809
119529
118041
119297
0
+485.00(+0.41%)
Apr 12, 2021
117661
118812
117661
118812
0
+1142.00(+0.97%)
Apr 09, 2021
118313
118643
117336
117670
0
+0.00(+0.00%)
Apr 08, 2021
118313
118643
117336
117670
0
+46.00(+0.04%)
Apr 07, 2021
117499
118303
116748
117624
0
+125.00(+0.11%)
Apr 06, 2021
117519
118213
117176
117499
0
-19.00(-0.02%)
Apr 05, 2021
115262
117668
115262
117518
0
+2265.00(+1.97%)
Apr 01, 2021
116644
117088
114991
115253
0
+0.00(+0.00%)
Mar 31, 2021
116644
117088
114991
115253
0
-1597.00(-1.37%)
Mar 30, 2021
115414
117090
114999
116850
0
+1431.00(+1.24%)
Mar 29, 2021
114776
115553
114096
115419
0
+638.00(+0.56%)
Mar 26, 2021
113750
115416
113305
114781
0
+0.00(+0.00%)
Mar 25, 2021
113750
115416
113305
114781
0
+2717.00(+2.42%)
Mar 24, 2021
113272
114823
112064
112064
0
-1198.00(-1.06%)
Mar 23, 2021
114977
115599
113062
113262
0
-1717.00(-1.49%)
Mar 22, 2021
116222
116225
113620
114979
0
-1243.00(-1.07%)
Mar 19, 2021
114837
116446
114610
116222
0
+0.00(+0.00%)
Mar 18, 2021
114837
116446
114610
116222
0
-327.00(-0.28%)
Mar 17, 2021
114018
116736
113428
116549
0
+2530.00(+2.22%)
Mar 16, 2021
114845
114974
113370
114019
0
-832.00(-0.72%)
Mar 15, 2021
114093
114903
113635
114851
0
+691.00(+0.61%)
Mar 12, 2021
114984
114984
113253
114160
0
+0.00(+0.00%)
Mar 11, 2021
114984
114984
113253
114160
0
+1384.00(+1.23%)
Mar 10, 2021
111331
112928
109999
112776
0
+1445.00(+1.30%)
Mar 09, 2021
110611
112524
109343
111331
0
+719.00(+0.65%)
Mar 08, 2021
115202
115202
110268
110612
0
-4590.00(-3.98%)
Mar 05, 2021
112690
115504
112504
115202
0
+0.00(+0.00%)
Mar 04, 2021
112690
115504
112504
115202
0
+4018.00(+3.61%)
Mar 03, 2021
111529
112398
107466
111184
0
-356.00(-0.32%)
Mar 02, 2021
110328
112428
107319
111540
0
+1205.00(+1.09%)
Mar 01, 2021
110036
112445
110036
110335
0
+300.00(+0.27%)
Feb 26, 2021
112260
113466
109827
110035
0
+0.00(+0.00%)
Feb 25, 2021
112260
113466
109827
110035
0
-5633.00(-4.87%)
Feb 24, 2021
115229
116208
114668
115668
0
+441.00(+0.38%)
Feb 23, 2021
112676
115380
112667
115227
0
+2559.00(+2.27%)
Feb 22, 2021
118388
118388
111650
112668
0
-5763.00(-4.87%)
Feb 19, 2021
119199
119250
117867
118431
0
+0.00(+0.00%)
Feb 18, 2021
119199
119250
117867
118431
0
-1925.00(-1.60%)
Feb 17, 2021
119421
120597
118880
120356
0
+927.00(+0.78%)
Feb 12, 2021
119300
119763
118163
119429
0
+0.00(+0.00%)
Feb 11, 2021
119300
119763
118163
119429
0
+994.00(+0.84%)
Feb 10, 2021
119472
119738
117970
118435
0
-1037.00(-0.87%)
Feb 09, 2021
119696
119975
118246
119472
0
-224.00(-0.19%)
Feb 08, 2021
120239
120844
119140
119696
0
-544.00(-0.45%)
Feb 05, 2021
119261
121117
119261
120240
0
+0.00(+0.00%)
Feb 04, 2021
119261
121117
119261
120240
0
+515.00(+0.43%)
Feb 03, 2021
118235
120210
118234
119725
0
+1491.00(+1.26%)
Feb 02, 2021
117520
119805
117519
118234
0
+716.00(+0.61%)
Feb 01, 2021
115093
117862
115093
117518
0
+2450.00(+2.13%)
Jan 29, 2021
118880
118880
114973
115068
0
+0.00(+0.00%)
Jan 28, 2021
118880
118880
114973
115068
0
-814.00(-0.70%)
Jan 27, 2021
116463
117840
114887
115882
0
-582.00(-0.50%)
Jan 26, 2021
117381
119167
116109
116464
0
-916.00(-0.78%)
Jan 22, 2021
118318
118318
116109
117380
0
+0.00(+0.00%)
Jan 21, 2021
118318
118318
116109
117380
0
-2266.00(-1.89%)
Jan 20, 2021
120644
121449
118740
119646
0
-990.00(-0.82%)
Jan 19, 2021
121250
122120
119257
120636
0
-606.00(-0.50%)
Jan 18, 2021
120351
122586
120351
121242
0
+893.00(+0.74%)
Jan 15, 2021
123472
123472
120185
120349
0
+0.00(+0.00%)
Jan 14, 2021
123472
123472
120185
120349
0
-1584.00(-1.30%)
Jan 13, 2021
123996
124032
121016
121933
0
-2065.00(-1.67%)
Jan 12, 2021
123255
124584
123227
123998
0
+743.00(+0.60%)
Jan 11, 2021
125075
125075
122506
123255
0
-1822.00(-1.46%)
Jan 08, 2021
122387
125324
122386
125077
0
+0.00(+0.00%)
Jan 07, 2021
122387
125324
122386
125077
0
+5977.00(+5.02%)
Jan 06, 2021
119377
120924
118917
119100
0
-276.00(-0.23%)
Jan 05, 2021
118835
119790
116756
119376
0
+521.00(+0.44%)
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
.