Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
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 (%)
Sep 30, 2010
69230
69737
68924
69430
2,466,200
+202.00(+0.29%)
Sep 29, 2010
69225
69420
68958
69228
3,067,200
+0.00(+0.00%)
Sep 28, 2010
68817
69431
68455
69228
1,851,800
+412.00(+0.60%)
Sep 27, 2010
68197
68926
68011
68816
2,138,600
+619.50(+0.91%)
Sep 26, 2010
68800
69571
68021
68196
0
+0.00(+0.00%)
Sep 25, 2010
68800
69571
68021
68196
0
+0.50(+0.00%)
Sep 24, 2010
68800
69571
68021
68196
3,441,000
-598.00(-0.87%)
Sep 23, 2010
68321
69601
67892
68794
3,305,200
+469.00(+0.69%)
Sep 22, 2010
67711
68549
67346
68325
2,495,200
+606.00(+0.89%)
Sep 21, 2010
68189
68255
67528
67719
1,734,000
-471.00(-0.69%)
Sep 20, 2010
67087
68241
67009
68190
1,775,200
+1101.00(+1.64%)
Sep 19, 2010
67665
67773
66993
67089
0
-0.10(-0.00%)
Sep 18, 2010
67665
67773
66993
67089
0
+0.10(+0.00%)
Sep 17, 2010
67665
67773
66993
67089
1,629,400
-574.00(-0.85%)
Sep 16, 2010
68103
68103
67507
67663
1,464,400
-444.00(-0.65%)
Sep 15, 2010
67690
68107
67119
68107
2,234,200
+415.00(+0.61%)
Sep 14, 2010
68030
68093
67561
67692
2,594,000
-339.00(-0.50%)
Sep 13, 2010
66807
68142
66807
68031
2,144,400
+1224.20(+1.83%)
Sep 12, 2010
66622
66920
66459
66807
0
+0.00(+0.00%)
Sep 11, 2010
66622
66920
66459
66807
0
-0.20(-0.00%)
Sep 10, 2010
66622
66920
66459
66807
1,561,000
+183.00(+0.27%)
Sep 09, 2010
66411
66807
66353
66624
1,438,800
+217.00(+0.33%)
Sep 08, 2010
66739
66739
66101
66407
1,716,000
-340.30(-0.51%)
Sep 07, 2010
66679
66949
66380
66747
0
+0.30(+0.00%)
Sep 06, 2010
66679
66949
66380
66747
651,400
+68.40(+0.10%)
Sep 05, 2010
66812
67673
66541
66679
0
-0.40(-0.00%)
Sep 03, 2010
66812
67673
66541
66679
2,019,200
-129.00(-0.19%)
Sep 02, 2010
67073
67168
66405
66808
1,601,200
-265.00(-0.40%)
Sep 01, 2010
65154
67073
65154
67073
2,509,000
+1928.00(+2.96%)
Aug 31, 2010
64262
65182
64202
65145
3,284,800
+884.00(+1.38%)
Aug 30, 2010
65585
65585
64255
64261
1,286,400
-1324.10(-2.02%)
Aug 29, 2010
63875
65589
63848
65585
0
+0.10(+0.00%)
Aug 27, 2010
63875
65589
63848
65585
1,764,000
+1718.00(+2.69%)
Aug 26, 2010
64802
65271
63804
63867
1,773,400
-936.00(-1.44%)
Aug 25, 2010
65156
65156
64164
64803
1,753,000
-353.00(-0.54%)
Aug 24, 2010
65946
65946
65013
65156
1,604,200
-826.00(-1.25%)
Aug 23, 2010
66678
67175
65982
65982
1,379,600
-695.20(-1.04%)
Aug 21, 2010
66892
66892
66337
66677
0
+0.20(+0.00%)
Aug 20, 2010
66892
66892
66337
66677
1,414,600
-210.00(-0.31%)
Aug 19, 2010
67641
67713
66824
66887
1,920,000
-751.00(-1.11%)
Aug 18, 2010
67584
67745
67006
67638
2,367,000
+54.00(+0.08%)
Aug 17, 2010
66702
67666
66702
67584
1,747,000
+882.00(+1.32%)
Aug 16, 2010
66260
66868
66187
66702
1,394,800
+437.60(+0.66%)
Aug 15, 2010
65964
66590
65921
66264
0
+0.40(+0.00%)
Aug 14, 2010
65964
66590
65921
66264
0
+0.00(+0.00%)
Aug 13, 2010
65964
66590
65921
66264
1,841,200
+298.00(+0.45%)
Aug 12, 2010
65788
66027
65257
65966
1,546,600
+176.00(+0.27%)
Aug 11, 2010
67217
67217
65690
65790
1,732,800
-1433.00(-2.13%)
Aug 10, 2010
67836
67836
66946
67223
1,625,400
-639.00(-0.94%)
Aug 09, 2010
68096
68513
67749
67862
1,254,800
-232.80(-0.34%)
Aug 08, 2010
68416
68509
67686
68095
0
+0.00(+0.00%)
Aug 07, 2010
68416
68509
67686
68095
0
-0.20(-0.00%)
Aug 06, 2010
68416
68509
67686
68095
1,513,200
-317.00(-0.46%)
Aug 05, 2010
68271
68471
68002
68412
1,611,600
+140.00(+0.21%)
Aug 04, 2010
67996
68534
67577
68272
1,875,200
+275.00(+0.40%)
Aug 03, 2010
68517
68561
67942
67997
1,900,000
-520.00(-0.76%)
Aug 02, 2010
67524
68754
67524
68517
1,766,600
+1001.60(+1.48%)
Aug 01, 2010
67515
67515
0
+0.00(+0.00%)
Jul 31, 2010
66951
67608
66218
67515
0
+0.40(+0.00%)
Jul 30, 2010
66951
67608
66218
67515
2,088,400
+561.00(+0.84%)
Jul 29, 2010
66796
67428
66596
66954
2,160,200
+146.00(+0.22%)
Jul 28, 2010
66670
67051
66427
66808
1,939,400
+134.00(+0.20%)
Jul 27, 2010
66449
67102
66293
66674
1,601,800
+231.00(+0.35%)
Jul 26, 2010
66322
66619
66151
66443
1,234,400
+120.00(+0.18%)
Jul 25, 2010
65748
66323
65427
66323
0
+0.00(+0.00%)
Jul 24, 2010
65748
66323
65427
66323
0
+0.00(+0.00%)
Jul 23, 2010
65748
66323
65427
66323
1,540,000
+575.00(+0.87%)
Jul 22, 2010
64504
66213
64504
65748
2,320,600
+1271.00(+1.97%)
Jul 21, 2010
64468
65136
64209
64477
1,821,800
+14.00(+0.02%)
Jul 20, 2010
63290
64481
62902
64463
2,429,400
+1166.00(+1.84%)
Jul 19, 2010
62351
63300
62351
63297
1,276,400
+957.70(+1.54%)
Jul 18, 2010
63487
63492
62298
62339
0
+0.00(+0.00%)
Jul 17, 2010
63487
63492
62298
62339
0
+0.30(+0.00%)
Jul 16, 2010
63487
63492
62298
62339
1,326,400
-1150.00(-1.81%)
Jul 15, 2010
63482
63612
62960
63489
1,564,800
+10.00(+0.02%)
Jul 14, 2010
63686
63688
63015
63479
1,450,400
-207.00(-0.33%)
Jul 13, 2010
62964
63777
62964
63686
1,583,800
+726.00(+1.15%)
Jul 12, 2010
63477
63972
62750
62960
1,229,000
-516.30(-0.81%)
Jul 10, 2010
63282
63596
62895
63476
0
+0.00(+0.00%)
Jul 09, 2010
63282
63596
62895
63476
0
+0.30(+0.00%)
Jul 08, 2010
63282
63596
62895
63476
1,658,000
+192.00(+0.30%)
Jul 07, 2010
62067
63313
62004
63284
1,732,200
+1219.00(+1.96%)
Jul 06, 2010
60870
62451
60870
62065
1,786,600
+1200.00(+1.97%)
Jul 05, 2010
61436
61667
60796
60865
760,000
-564.80(-0.92%)
Jul 03, 2010
61236
61812
60764
61430
0
-0.20(-0.00%)
Jul 02, 2010
61236
61812
60764
61430
1,143,800
+194.00(+0.32%)
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
.